Foward Air Corp (NQ: FWRD )

31.11 +1.11 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 44.66 44.85 43.69 44.02 203,309 -0.55(-1.23%)
Nov 27, 2015 44.39 44.77 44.39 44.57 43,411 +0.24(+0.54%)
Nov 25, 2015 43.86 44.33 44.33 44.33 109,250 +0.36(+0.81%)
Nov 24, 2015 43.50 44.03 43.75 43.97 172,810 +0.22(+0.50%)
Nov 23, 2015 43.73 44.21 43.59 43.75 181,482 -0.12(-0.27%)
Nov 20, 2015 43.94 44.21 43.45 43.87 256,332 +0.15(+0.34%)
Nov 19, 2015 43.09 44.05 43.09 43.73 181,044 +0.54(+1.25%)
Nov 18, 2015 43.53 43.68 43.01 43.19 210,321 -0.43(-0.98%)
Nov 17, 2015 44.12 46.08 42.49 43.61 502,473 +2.00(+4.80%)
Nov 16, 2015 40.98 41.76 40.69 41.61 212,977 +0.47(+1.13%)
Nov 13, 2015 40.84 41.82 40.69 41.15 269,831 +0.08(+0.20%)
Nov 12, 2015 41.77 41.94 40.90 41.07 135,297 -1.03(-2.45%)
Nov 11, 2015 42.08 42.36 41.61 42.10 166,938 +0.20(+0.48%)
Nov 10, 2015 41.62 42.54 41.51 41.90 135,206 +0.23(+0.55%)
Nov 09, 2015 43.47 43.47 41.23 41.67 308,470 -1.79(-4.12%)
Nov 06, 2015 41.65 43.48 41.46 43.46 259,368 +1.63(+3.91%)
Nov 05, 2015 41.49 42.28 41.47 41.82 298,124 +0.37(+0.88%)
Nov 04, 2015 41.77 41.79 41.18 41.46 177,273 -0.31(-0.74%)
Nov 03, 2015 41.49 44.22 41.31 41.77 155,414 +0.19(+0.46%)
Nov 02, 2015 41.61 42.19 41.34 41.58 178,815 +0.16(+0.40%)
Oct 30, 2015 40.98 41.54 40.54 41.41 229,346 +0.43(+1.05%)
Oct 29, 2015 40.05 41.30 40.05 40.98 171,172 +1.00(+2.49%)
Oct 28, 2015 39.71 40.04 39.24 39.99 285,701 +0.47(+1.18%)
Oct 27, 2015 40.78 40.78 38.99 39.52 249,543 -1.58(-3.84%)
Oct 26, 2015 41.61 41.94 41.03 41.10 235,385 -0.75(-1.79%)
Oct 23, 2015 40.73 42.49 40.04 41.85 566,000 +1.11(+2.73%)
Oct 22, 2015 39.56 42.64 37.90 40.74 457,457 +1.59(+4.06%)
Oct 21, 2015 39.59 39.76 39.13 39.15 182,548 -0.15(-0.37%)
Oct 20, 2015 38.77 39.31 38.76 39.30 200,617 +0.54(+1.39%)
Oct 19, 2015 38.67 39.12 38.55 38.76 160,952 -0.11(-0.28%)
Oct 16, 2015 39.08 39.13 38.52 38.87 134,919 -0.26(-0.68%)
Oct 15, 2015 38.91 39.17 38.70 39.13 182,809 +0.33(+0.85%)
Oct 14, 2015 38.48 39.11 38.46 38.80 140,914 +0.30(+0.78%)
Oct 13, 2015 39.47 39.56 38.45 38.50 311,472 -1.34(-3.37%)
Oct 12, 2015 40.62 40.62 39.75 39.84 203,970 -0.78(-1.91%)
Oct 09, 2015 40.39 41.40 40.39 40.62 139,311 +0.46(+1.14%)
Oct 08, 2015 39.84 40.23 39.62 40.16 152,167 +0.20(+0.50%)
Oct 07, 2015 39.40 40.02 39.27 39.96 269,240 +0.78(+1.98%)
Oct 06, 2015 39.27 39.91 39.12 39.19 228,654 -0.14(-0.35%)
Oct 05, 2015 38.57 39.58 38.46 39.32 218,612 +1.14(+2.99%)
Oct 02, 2015 37.39 38.20 36.99 38.18 184,289 +0.49(+1.31%)
Oct 01, 2015 37.88 38.16 37.18 37.69 303,554 -0.19(-0.51%)
Sep 30, 2015 38.66 38.90 37.83 37.88 323,026 -0.58(-1.52%)
Sep 29, 2015 38.37 38.62 37.91 38.46 228,187 +0.11(+0.29%)
Sep 28, 2015 38.74 39.06 38.23 38.36 200,958 -0.59(-1.52%)
Sep 25, 2015 38.97 39.27 38.43 38.95 220,722 +0.30(+0.78%)
Sep 24, 2015 38.15 38.77 37.86 38.65 204,402 +0.31(+0.81%)
Sep 23, 2015 39.09 39.25 38.25 38.34 224,152 -0.67(-1.71%)
Sep 22, 2015 39.65 39.73 38.58 39.00 281,432 -1.07(-2.67%)
Sep 21, 2015 39.97 40.39 39.66 40.07 128,460 +0.39(+0.99%)
Sep 18, 2015 39.93 40.30 39.46 39.68 335,599 -0.93(-2.29%)
Sep 17, 2015 40.74 41.03 40.52 40.61 98,795 -0.18(-0.45%)
Sep 16, 2015 40.99 40.99 40.61 40.79 113,666 -0.12(-0.29%)
Sep 15, 2015 40.49 41.12 40.38 40.91 152,976 +0.57(+1.40%)
Sep 14, 2015 40.78 40.88 40.29 40.35 134,684 -0.30(-0.74%)
Sep 11, 2015 40.26 40.87 40.26 40.65 120,740 +0.09(+0.23%)
Sep 10, 2015 40.34 41.28 40.19 40.56 295,366 +0.28(+0.70%)
Sep 09, 2015 41.07 41.36 40.17 40.27 267,129 -0.42(-1.03%)
Sep 08, 2015 40.68 40.96 40.46 40.69 181,978 +0.62(+1.55%)
Sep 04, 2015 39.81 40.07 40.07 40.07 211,719 -0.26(-0.63%)
Sep 03, 2015 40.08 40.47 40.03 40.33 303,820 +0.26(+0.66%)
Sep 02, 2015 40.25 40.69 39.16 40.06 380,772 +0.26(+0.64%)
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.