Foward Air Corp (NQ: FWRD )

62.48 USD +0.16 (+0.26%)
Streaming Delayed Price Updated: 12:13 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2020 62.32 62.93 61.95 62.31 243,600 -0.13(-0.21%)
Oct 15, 2020 61.69 62.65 61.40 62.44 216,630 +0.01(+0.02%)
Oct 14, 2020 62.55 63.08 62.18 62.43 103,376 +0.05(+0.08%)
Oct 13, 2020 62.36 63.31 62.09 62.38 148,050 -0.47(-0.75%)
Oct 12, 2020 62.40 63.22 62.30 62.85 84,994 +0.48(+0.77%)
Oct 09, 2020 62.97 63.03 61.79 62.37 90,700 -0.38(-0.61%)
Oct 08, 2020 62.49 62.84 61.20 62.75 152,554 +0.96(+1.55%)
Oct 07, 2020 60.49 61.93 59.13 61.79 247,907 +1.86(+3.10%)
Oct 06, 2020 60.82 61.25 59.71 59.93 414,609 -0.07(-0.12%)
Oct 05, 2020 59.51 60.51 59.51 60.00 197,755 +0.79(+1.33%)
Oct 02, 2020 57.57 59.54 57.06 59.21 197,700 +0.65(+1.11%)
Oct 01, 2020 57.82 58.57 57.53 58.56 224,289 +1.18(+2.06%)
Sep 30, 2020 57.81 59.00 56.76 57.38 211,390 -0.62(-1.07%)
Sep 29, 2020 58.98 58.98 57.39 58.00 294,501 +1.53(+2.71%)
Sep 28, 2020 55.89 56.89 55.03 56.47 137,899 +1.19(+2.15%)
Sep 25, 2020 54.19 55.53 53.61 55.28 138,500 +0.68(+1.25%)
Sep 24, 2020 54.15 55.38 53.28 54.60 272,316 +0.30(+0.55%)
Sep 23, 2020 55.93 56.82 54.27 54.30 210,484 -1.52(-2.72%)
Sep 22, 2020 55.49 55.89 54.74 55.82 151,677 +0.57(+1.03%)
Sep 21, 2020 56.11 56.11 54.21 55.25 201,836 -1.82(-3.19%)
Sep 18, 2020 59.00 59.00 56.23 57.07 493,000 -1.73(-2.94%)
Sep 17, 2020 58.16 59.05 57.68 58.80 227,992 +0.12(+0.20%)
Sep 16, 2020 58.17 59.88 57.53 58.68 285,467 +1.17(+2.03%)
Sep 15, 2020 56.62 57.72 56.20 57.51 158,271 +1.13(+2.00%)
Sep 14, 2020 57.96 58.59 56.10 56.38 257,105 -1.43(-2.47%)
Sep 11, 2020 58.22 58.46 57.38 57.81 108,900 -0.28(-0.48%)
Sep 10, 2020 58.32 58.70 57.91 58.09 155,696 -0.23(-0.39%)
Sep 09, 2020 57.99 58.65 57.99 58.32 104,800 +0.76(+1.32%)
Sep 08, 2020 58.11 58.54 57.27 57.56 114,573 -1.35(-2.29%)
Sep 04, 2020 60.32 60.32 58.16 58.91 113,900 -0.63(-1.06%)
Sep 03, 2020 60.29 60.88 58.97 59.54 168,979 -1.25(-2.06%)
Sep 02, 2020 59.79 60.89 59.32 60.79 144,757 +0.97(+1.62%)
Sep 01, 2020 58.76 60.19 58.19 59.82 161,612 +0.83(+1.41%)
Aug 31, 2020 59.22 59.66 58.81 58.99 173,757 -0.10(-0.17%)
Aug 28, 2020 59.07 59.13 58.52 59.09 91,300 +0.31(+0.53%)
Aug 27, 2020 58.53 59.08 58.30 58.78 147,081 +0.64(+1.10%)
Aug 26, 2020 58.58 58.74 57.65 58.14 143,751 -0.39(-0.67%)
Aug 25, 2020 58.86 58.86 58.13 58.53 104,945 +0.07(+0.12%)
Aug 24, 2020 57.81 58.58 56.72 58.46 139,804 +1.05(+1.83%)
Aug 21, 2020 57.36 58.13 57.06 57.41 180,200 -0.08(-0.14%)
Aug 20, 2020 57.69 57.95 57.15 57.49 142,275 -0.76(-1.30%)
Aug 19, 2020 57.68 58.40 57.53 58.25 141,660 +0.69(+1.20%)
Aug 18, 2020 58.21 58.21 57.37 57.56 179,478 -0.78(-1.34%)
Aug 17, 2020 58.73 58.74 58.05 58.34 137,619 -0.31(-0.53%)
Aug 14, 2020 58.17 58.93 58.05 58.65 120,300 +0.14(+0.24%)
Aug 13, 2020 58.92 58.92 58.22 58.51 118,384 -0.64(-1.08%)
Aug 12, 2020 59.36 59.95 58.40 59.15 209,398 +0.58(+0.99%)
Aug 11, 2020 58.87 59.81 58.17 58.57 204,642 +0.51(+0.88%)
Aug 10, 2020 56.99 59.06 56.99 58.06 363,682 +1.33(+2.34%)
Aug 07, 2020 53.90 56.78 53.90 56.73 164,300 +2.43(+4.48%)
Aug 06, 2020 54.40 54.65 54.13 54.30 140,982 -0.30(-0.55%)
Aug 05, 2020 54.57 54.92 53.57 54.60 261,026 +0.29(+0.53%)
Aug 04, 2020 52.48 54.53 52.48 54.31 256,795 +1.95(+3.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.