Foward Air Corp (NQ: FWRD )

36.43 +0.20 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 21.13 22.49 20.29 22.15 241,723 +0.94(+4.43%)
Oct 30, 2008 20.04 21.28 19.54 21.21 358,915 +1.83(+9.43%)
Oct 29, 2008 18.19 20.16 17.37 19.38 500,036 +1.37(+7.61%)
Oct 28, 2008 16.89 18.08 16.12 18.01 313,194 +1.38(+8.29%)
Oct 27, 2008 16.88 17.68 15.97 16.63 313,093 -0.45(-2.63%)
Oct 24, 2008 16.00 17.65 16.00 17.08 224,525 -0.32(-1.85%)
Oct 23, 2008 17.89 18.15 16.80 17.40 623,905 -0.66(-3.66%)
Oct 22, 2008 18.86 19.21 17.46 18.06 315,069 -1.18(-6.12%)
Oct 21, 2008 19.00 19.84 18.39 19.24 553,588 -0.38(-1.94%)
Oct 20, 2008 19.33 19.65 18.59 19.62 206,700 +0.79(+4.18%)
Oct 17, 2008 19.15 19.77 18.36 18.83 287,777 -1.03(-5.20%)
Oct 16, 2008 18.82 20.02 17.77 19.86 285,502 +1.20(+6.44%)
Oct 15, 2008 20.17 21.17 18.61 18.66 415,783 -2.07(-10.00%)
Oct 14, 2008 21.66 21.83 20.31 20.73 532,997 -0.40(-1.88%)
Oct 13, 2008 19.91 21.33 19.13 21.13 540,220 +1.80(+9.33%)
Oct 10, 2008 17.18 19.60 15.50 19.33 822,251 +1.59(+8.97%)
Oct 09, 2008 19.46 19.76 17.36 17.74 368,605 -1.54(-7.99%)
Oct 08, 2008 18.50 19.90 17.92 19.28 557,182 +0.08(+0.44%)
Oct 07, 2008 20.40 20.99 19.07 19.19 354,741 -0.91(-4.51%)
Oct 06, 2008 19.50 20.15 18.47 20.10 823,312 +0.21(+1.06%)
Oct 03, 2008 20.90 21.54 19.60 19.89 658,330 -0.64(-3.13%)
Oct 02, 2008 22.85 22.85 20.36 20.53 634,675 -3.03(-12.86%)
Oct 01, 2008 22.82 23.83 22.36 23.56 407,271 +0.52(+2.24%)
Sep 30, 2008 22.22 23.25 21.81 23.04 375,256 +0.89(+4.01%)
Sep 29, 2008 23.43 23.43 22.04 22.16 413,741 -1.42(-6.03%)
Sep 26, 2008 24.21 24.35 23.04 23.58 939,487 -1.07(-4.33%)
Sep 25, 2008 25.42 25.42 24.33 24.64 318,818 +0.40(+1.64%)
Sep 24, 2008 24.55 26.26 23.78 24.25 512,252 -0.21(-0.86%)
Sep 23, 2008 25.22 25.74 24.44 24.46 385,682 -0.65(-2.60%)
Sep 22, 2008 25.63 25.91 24.97 25.11 334,783 -0.76(-2.94%)
Sep 19, 2008 27.03 27.23 24.91 25.87 1,039,675 +0.44(+1.73%)
Sep 18, 2008 26.19 26.61 24.20 25.43 909,240 -0.36(-1.38%)
Sep 17, 2008 27.15 27.15 25.76 25.79 517,704 -1.76(-6.39%)
Sep 16, 2008 26.82 28.30 26.57 27.55 411,482 +0.29(+1.06%)
Sep 15, 2008 27.09 28.07 27.02 27.26 417,254 -0.56(-2.01%)
Sep 12, 2008 27.68 27.99 27.19 27.82 234,204 +0.00(+0.00%)
Sep 11, 2008 27.81 28.50 27.08 27.82 409,486 -0.27(-0.96%)
Sep 10, 2008 28.09 28.41 27.62 28.09 225,823 +0.40(+1.44%)
Sep 09, 2008 28.97 29.33 27.54 27.69 228,732 -1.18(-4.08%)
Sep 08, 2008 28.72 28.93 28.18 28.87 150,741 +0.81(+2.90%)
Sep 05, 2008 28.27 28.58 27.47 28.05 195,445 -0.36(-1.25%)
Sep 04, 2008 29.39 29.49 28.20 28.41 252,689 -1.18(-4.00%)
Sep 03, 2008 29.88 30.16 29.33 29.60 224,933 -0.29(-0.96%)
Sep 02, 2008 30.53 30.66 29.63 29.88 247,998 +0.02(+0.06%)
Aug 29, 2008 30.42 30.42 29.71 29.87 182,970 -0.60(-1.97%)
Aug 28, 2008 29.34 30.47 29.05 30.47 254,130 +1.18(+4.02%)
Aug 27, 2008 29.18 29.75 28.82 29.29 173,702 +0.07(+0.23%)
Aug 26, 2008 28.77 29.27 28.62 29.22 171,928 +0.40(+1.38%)
Aug 25, 2008 29.48 29.48 28.49 28.82 169,683 -0.87(-2.94%)
Aug 22, 2008 29.34 29.88 29.06 29.70 213,969 +0.59(+2.04%)
Aug 21, 2008 29.70 29.76 28.88 29.10 342,907 -0.85(-2.85%)
Aug 20, 2008 30.99 31.69 29.83 29.96 219,195 -0.91(-2.96%)
Aug 19, 2008 31.80 31.83 30.70 30.87 229,629 -1.15(-3.59%)
Aug 18, 2008 32.38 32.38 31.81 32.02 203,226 -0.27(-0.84%)
Aug 15, 2008 32.33 32.59 31.43 32.29 260,868 +0.41(+1.30%)
Aug 14, 2008 31.00 32.20 30.63 31.88 109,397 +0.66(+2.11%)
Aug 13, 2008 31.08 31.44 30.76 31.22 143,679 +0.05(+0.16%)
Aug 12, 2008 31.39 31.39 30.65 31.17 156,853 -0.25(-0.81%)
Aug 11, 2008 31.88 31.93 30.92 31.42 278,773 -0.46(-1.43%)
Aug 08, 2008 30.39 32.06 30.39 31.88 362,688 +1.45(+4.78%)
Aug 07, 2008 30.24 30.66 30.05 30.43 196,664 -0.01(-0.03%)
Aug 06, 2008 30.68 30.68 30.05 30.43 201,822 -0.39(-1.26%)
Aug 05, 2008 30.19 31.10 30.10 30.82 262,182 +1.06(+3.55%)
Aug 04, 2008 30.08 30.10 29.18 29.77 199,610 -0.39(-1.29%)
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.