Foward Air Corp (NQ: FWRD )

11.58 -0.67 (-5.47%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 12.43 13.13 12.02 12.25 1,609,785 -0.31(-2.47%)
May 21, 2024 13.30 13.32 11.21 12.56 4,565,670 -0.94(-6.96%)
May 20, 2024 14.30 14.30 13.47 13.50 1,947,247 -0.78(-5.46%)
May 17, 2024 15.43 15.50 14.26 14.28 1,424,481 -1.12(-7.27%)
May 16, 2024 14.47 15.59 14.06 15.40 1,586,350 +0.99(+6.87%)
May 15, 2024 14.96 15.09 14.14 14.41 1,225,243 -0.41(-2.77%)
May 14, 2024 16.40 16.96 14.77 14.82 1,424,286 -1.34(-8.29%)
May 13, 2024 15.62 17.32 15.19 16.16 1,638,157 +0.72(+4.66%)
May 10, 2024 16.75 16.75 14.45 15.44 2,219,481 -1.32(-7.88%)
May 09, 2024 12.87 18.01 12.85 16.76 5,076,801 -4.75(-22.08%)
May 08, 2024 20.74 21.70 20.50 21.51 757,990 +0.60(+2.87%)
May 07, 2024 20.86 21.36 20.67 20.91 640,831 +0.15(+0.72%)
May 06, 2024 21.65 22.20 20.70 20.76 764,741 -1.02(-4.68%)
May 03, 2024 21.58 21.99 21.33 21.78 596,058 +0.66(+3.13%)
May 02, 2024 21.40 21.80 20.95 21.12 593,869 +0.07(+0.33%)
May 01, 2024 22.02 22.22 20.99 21.05 548,916 -0.97(-4.41%)
Apr 30, 2024 22.22 22.27 21.60 22.02 528,023 -0.50(-2.22%)
Apr 29, 2024 22.45 23.39 22.38 22.52 523,942 +0.25(+1.12%)
Apr 26, 2024 22.91 23.03 21.70 22.27 940,193 -0.77(-3.34%)
Apr 25, 2024 23.23 23.36 22.74 23.04 583,890 -0.26(-1.12%)
Apr 24, 2024 23.72 24.00 23.04 23.30 1,037,985 -0.70(-2.92%)
Apr 23, 2024 23.30 24.18 23.21 24.00 880,953 +0.45(+1.91%)
Apr 22, 2024 23.51 24.19 23.18 23.55 795,007 -0.23(-0.97%)
Apr 19, 2024 22.72 23.83 22.72 23.78 906,695 +1.03(+4.53%)
Apr 18, 2024 22.71 22.86 22.08 22.75 877,576 +0.10(+0.44%)
Apr 17, 2024 24.79 25.11 22.57 22.65 908,844 -2.57(-10.19%)
Apr 16, 2024 24.40 25.59 24.11 25.22 738,150 +0.70(+2.85%)
Apr 15, 2024 25.36 25.73 24.49 24.52 1,035,952 -1.06(-4.14%)
Apr 12, 2024 27.37 27.39 25.38 25.58 769,614 -2.02(-7.32%)
Apr 11, 2024 28.35 29.04 27.42 27.60 784,426 -0.95(-3.33%)
Apr 10, 2024 29.16 29.37 28.26 28.55 914,066 -1.46(-4.87%)
Apr 09, 2024 29.45 30.90 29.42 30.01 706,705 +0.73(+2.49%)
Apr 08, 2024 28.53 29.59 28.52 29.28 584,918 +1.10(+3.90%)
Apr 05, 2024 27.76 28.66 27.07 28.18 712,100 +0.17(+0.61%)
Apr 04, 2024 28.05 29.30 27.50 28.01 862,369 +0.55(+2.00%)
Apr 03, 2024 27.38 28.16 27.24 27.46 767,491 +0.04(+0.15%)
Apr 02, 2024 28.85 28.89 27.30 27.42 998,530 -1.51(-5.22%)
Apr 01, 2024 30.94 30.95 28.44 28.93 873,782 -2.18(-7.01%)
Mar 28, 2024 30.00 30.87 30.87 31.11 1,171,098 +1.11(+3.70%)
Mar 27, 2024 29.51 30.40 29.50 30.00 754,163 +0.85(+2.92%)
Mar 26, 2024 29.47 29.88 28.50 29.15 1,117,314 +0.19(+0.66%)
Mar 25, 2024 29.16 29.35 28.46 28.96 887,859 -0.19(-0.65%)
Mar 22, 2024 28.90 29.71 28.55 29.15 897,743 +0.40(+1.39%)
Mar 21, 2024 27.39 28.77 26.57 28.75 1,290,077 +1.68(+6.21%)
Mar 20, 2024 26.62 27.45 26.44 27.07 814,280 -0.06(-0.22%)
Mar 19, 2024 26.59 27.47 26.40 27.13 1,243,922 +0.53(+1.99%)
Mar 18, 2024 27.73 27.74 26.35 26.60 1,810,341 -1.41(-5.03%)
Mar 15, 2024 28.09 28.96 27.59 28.01 5,767,977 -0.34(-1.20%)
Mar 14, 2024 29.30 29.31 28.22 28.35 1,252,061 -1.15(-3.90%)
Mar 13, 2024 29.44 30.05 29.08 29.50 665,353 -0.01(-0.03%)
Mar 12, 2024 29.94 30.20 29.17 29.51 766,299 -0.53(-1.76%)
Mar 11, 2024 30.21 31.04 29.63 30.04 770,015 -0.37(-1.22%)
Mar 08, 2024 31.64 31.64 30.20 30.41 624,580 -0.89(-2.84%)
Mar 07, 2024 31.01 31.96 30.54 31.30 2,052,547 +0.55(+1.79%)
Mar 06, 2024 30.47 30.94 30.12 30.75 1,138,819 +0.49(+1.62%)
Mar 05, 2024 31.28 32.16 30.12 30.26 1,007,389 -1.52(-4.78%)
Mar 04, 2024 32.73 32.79 29.53 31.78 2,182,326 -0.26(-0.81%)
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.