Foward Air Corp (NQ: FWRD )

35.33 -1.95 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.174 7.564 7.133 7.388 122,535 +0.21(+2.93%)
Jan 30, 2003 7.388 7.455 7.166 7.178 93,438 -0.22(-2.99%)
Jan 29, 2003 7.448 7.696 7.136 7.399 172,970 -0.05(-0.70%)
Jan 28, 2003 7.403 7.508 7.298 7.452 117,208 +0.08(+1.07%)
Jan 27, 2003 7.350 7.538 7.294 7.373 135,855 +0.02(+0.25%)
Jan 24, 2003 7.628 7.651 7.354 7.354 198,366 -0.28(-3.68%)
Jan 23, 2003 7.628 7.730 7.508 7.636 147,043 -0.04(-0.49%)
Jan 22, 2003 7.636 7.955 7.632 7.673 180,074 -0.01(-0.10%)
Jan 21, 2003 7.681 7.883 7.542 7.681 172,793 -0.08(-1.06%)
Jan 17, 2003 7.808 7.842 7.489 7.763 128,929 +0.00(+0.00%)
Jan 16, 2003 8.184 8.184 7.722 7.763 241,164 -0.36(-4.49%)
Jan 15, 2003 8.398 8.398 7.998 8.128 83,999 -0.23(-2.78%)
Jan 14, 2003 8.443 8.555 8.278 8.360 233,883 -0.14(-1.63%)
Jan 13, 2003 7.865 8.700 7.865 8.499 333,333 +0.62(+7.81%)
Jan 10, 2003 8.030 8.086 7.880 7.883 131,592 -0.12(-1.55%)
Jan 09, 2003 7.872 8.184 7.853 8.007 111,170 +0.20(+2.55%)
Jan 08, 2003 7.906 7.943 7.790 7.808 92,878 -0.08(-0.99%)
Jan 07, 2003 7.771 7.947 7.696 7.887 305,629 +0.08(+1.00%)
Jan 06, 2003 7.512 7.992 7.482 7.808 170,662 +0.28(+3.69%)
Jan 03, 2003 7.508 7.579 7.403 7.531 204,048 +0.00(+0.05%)
Jan 02, 2003 7.324 7.598 7.324 7.527 196,412 +0.24(+3.30%)
Dec 31, 2002 7.606 7.673 7.283 7.287 153,791 -0.36(-4.67%)
Dec 30, 2002 7.302 7.673 7.302 7.643 361,036 +0.34(+4.68%)
Dec 27, 2002 7.133 7.373 7.050 7.302 207,423 +0.12(+1.67%)
Dec 26, 2002 6.945 7.181 6.945 7.181 138,696 +0.24(+3.41%)
Dec 24, 2002 6.926 7.016 6.926 6.945 94,121 -0.00(-0.05%)
Dec 23, 2002 6.697 7.095 6.945 6.949 192,150 -0.08(-1.07%)
Dec 20, 2002 6.697 7.211 6.660 7.024 230,687 +0.19(+2.80%)
Dec 19, 2002 6.701 6.877 6.513 6.832 290,712 +0.13(+1.96%)
Dec 18, 2002 6.855 6.889 6.697 6.701 126,442 -0.13(-1.92%)
Dec 17, 2002 6.926 6.997 6.817 6.832 150,417 -0.15(-2.10%)
Dec 16, 2002 6.757 6.994 6.723 6.979 135,677 +0.26(+3.80%)
Dec 13, 2002 6.832 7.001 6.532 6.723 213,105 -0.13(-1.86%)
Dec 12, 2002 7.091 7.148 6.832 6.851 113,301 -0.19(-2.66%)
Dec 11, 2002 7.106 7.283 7.001 7.038 98,383 -0.09(-1.33%)
Dec 10, 2002 7.043 7.166 6.945 7.133 153,969 +0.08(+1.17%)
Dec 09, 2002 7.170 7.170 6.982 7.050 163,381 -0.13(-1.83%)
Dec 06, 2002 7.031 7.170 6.967 7.181 118,628 +0.12(+1.76%)
Dec 05, 2002 7.189 7.403 7.031 7.058 148,463 -0.14(-1.98%)
Dec 04, 2002 7.136 7.328 7.069 7.200 134,789 +0.05(+0.74%)
Dec 03, 2002 7.234 7.234 7.114 7.148 107,085 -0.18(-2.45%)
Dec 02, 2002 7.230 7.327 7.178 7.327 172,970 +0.10(+1.40%)
Nov 29, 2002 7.339 7.429 7.226 7.226 129,639 -0.19(-2.58%)
Nov 27, 2002 7.189 7.598 7.005 7.418 425,146 +0.35(+4.94%)
Nov 26, 2002 7.245 7.257 7.009 7.069 127,153 -0.29(-3.88%)
Nov 25, 2002 7.133 7.358 7.133 7.354 144,379 +0.16(+2.19%)
Nov 22, 2002 7.099 7.252 7.095 7.196 125,022 +0.01(+0.10%)
Nov 21, 2002 7.121 7.279 7.121 7.189 131,415 -0.01(-0.10%)
Nov 20, 2002 6.994 7.238 6.982 7.196 256,259 +0.20(+2.90%)
Nov 19, 2002 6.945 7.133 6.870 6.994 141,360 +0.01(+0.16%)
Nov 18, 2002 7.076 7.226 6.904 6.982 117,741 -0.11(-1.59%)
Nov 15, 2002 7.253 7.283 7.080 7.095 155,212 -0.21(-2.83%)
Nov 14, 2002 7.256 7.384 7.200 7.302 151,837 +0.07(+0.99%)
Nov 13, 2002 7.207 7.377 7.114 7.230 138,341 +0.00(+0.06%)
Nov 12, 2002 7.151 7.226 7.114 7.226 295,329 +0.07(+0.99%)
Nov 11, 2002 7.395 7.508 7.099 7.155 220,031 -0.35(-4.65%)
Nov 08, 2002 7.414 7.636 7.339 7.504 89,504 +0.09(+1.27%)
Nov 07, 2002 7.677 7.752 7.410 7.410 103,001 -0.36(-4.64%)
Nov 06, 2002 7.508 7.906 7.362 7.771 234,416 +0.37(+4.97%)
Nov 05, 2002 7.294 7.621 7.215 7.403 195,879 +0.11(+1.49%)
Nov 04, 2002 6.738 7.320 6.731 7.294 559,403 +0.56(+8.37%)
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.