Foward Air Corp (NQ: FWRD )

74.47 USD UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 73.80 74.66 73.11 74.47 157,600 +0.26(+0.35%)
Nov 19, 2020 74.61 75.23 72.43 74.21 93,452 -0.52(-0.70%)
Nov 18, 2020 74.32 75.39 74.01 74.73 133,042 +0.50(+0.67%)
Nov 17, 2020 73.88 74.88 72.49 74.23 184,466 -0.26(-0.35%)
Nov 16, 2020 73.43 74.70 71.57 74.49 126,913 +2.31(+3.20%)
Nov 13, 2020 70.09 72.38 69.91 72.18 109,600 +2.38(+3.41%)
Nov 12, 2020 71.41 71.41 69.10 69.80 102,973 -1.62(-2.27%)
Nov 11, 2020 72.72 73.23 70.41 71.42 176,606 -1.59(-2.18%)
Nov 10, 2020 71.43 73.06 71.00 73.01 176,512 +1.98(+2.79%)
Nov 09, 2020 70.58 72.13 68.67 71.03 311,451 +5.11(+7.75%)
Nov 06, 2020 66.43 66.43 65.01 65.92 99,800 +0.02(+0.03%)
Nov 05, 2020 64.95 66.50 64.95 65.90 99,518 +1.18(+1.82%)
Nov 04, 2020 66.15 66.24 63.93 64.72 114,619 -1.90(-2.85%)
Nov 03, 2020 64.63 67.05 64.40 66.62 163,558 +2.88(+4.52%)
Nov 02, 2020 63.28 64.97 62.09 63.74 211,348 +0.77(+1.22%)
Oct 30, 2020 63.65 64.15 61.46 62.97 229,300 +1.47(+2.39%)
Oct 29, 2020 59.64 61.85 59.24 61.50 127,335 +1.48(+2.47%)
Oct 28, 2020 61.44 61.69 59.75 60.02 305,164 -2.58(-4.11%)
Oct 27, 2020 61.72 62.87 61.43 62.60 170,673 +0.67(+1.07%)
Oct 26, 2020 62.23 62.62 61.26 61.93 130,290 -0.88(-1.40%)
Oct 23, 2020 62.64 63.12 62.27 62.81 113,200 +0.29(+0.46%)
Oct 22, 2020 62.40 62.60 61.43 62.52 154,863 +0.27(+0.43%)
Oct 21, 2020 61.86 62.63 60.24 62.25 139,581 +0.68(+1.10%)
Oct 20, 2020 62.16 62.34 61.20 61.57 129,093 -0.30(-0.48%)
Oct 19, 2020 62.60 63.09 61.56 61.87 203,880 -0.44(-0.71%)
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%)
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.