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, 2006 32.39 33.19 31.96 32.94 264,106 +0.53(+1.64%)
Jan 30, 2006 31.50 32.58 31.32 32.41 197,133 +0.77(+2.43%)
Jan 27, 2006 31.88 32.07 31.04 31.64 199,755 -0.24(-0.74%)
Jan 26, 2006 30.64 32.06 30.64 31.88 235,000 +1.07(+3.48%)
Jan 25, 2006 31.00 31.00 30.22 30.81 337,612 +0.03(+0.11%)
Jan 24, 2006 30.41 31.11 30.16 30.77 373,130 +0.49(+1.62%)
Jan 23, 2006 30.83 31.08 29.98 30.28 339,139 -0.51(-1.65%)
Jan 20, 2006 31.08 31.21 30.59 30.79 210,983 -0.19(-0.60%)
Jan 19, 2006 30.72 31.20 30.52 30.97 239,672 +0.22(+0.71%)
Jan 18, 2006 30.59 30.97 30.20 30.75 229,937 -0.25(-0.79%)
Jan 17, 2006 30.57 31.06 30.48 31.00 274,907 +0.23(+0.74%)
Jan 13, 2006 30.62 30.92 30.54 30.77 179,912 +0.27(+0.89%)
Jan 12, 2006 30.65 30.65 30.10 30.50 208,836 +0.00(+0.00%)
Jan 11, 2006 30.75 30.80 30.09 30.50 366,604 -0.20(-0.66%)
Jan 10, 2006 31.10 31.10 30.63 30.70 208,028 -0.45(-1.44%)
Jan 09, 2006 30.63 31.24 30.41 31.15 503,628 +0.72(+2.36%)
Jan 06, 2006 29.64 30.54 29.61 30.43 369,595 +0.79(+2.68%)
Jan 05, 2006 30.57 30.57 29.56 29.64 673,770 -0.98(-3.20%)
Jan 04, 2006 30.35 31.30 30.29 30.62 401,650 +0.04(+0.14%)
Jan 03, 2006 30.84 31.45 28.86 30.58 997,795 -0.38(-1.23%)
Dec 30, 2005 31.68 31.84 30.75 30.96 401,095 -0.90(-2.84%)
Dec 29, 2005 32.06 32.50 31.70 31.86 116,785 -0.26(-0.81%)
Dec 28, 2005 32.30 32.30 31.55 32.12 113,415 +0.06(+0.18%)
Dec 27, 2005 32.94 33.21 31.91 32.06 139,698 -0.87(-2.64%)
Dec 23, 2005 32.60 33.07 32.60 32.93 91,372 +0.14(+0.41%)
Dec 22, 2005 32.49 32.94 32.49 32.80 196,193 +0.27(+0.83%)
Dec 21, 2005 32.12 32.69 31.97 32.53 240,145 +0.68(+2.15%)
Dec 20, 2005 32.10 32.33 31.82 31.84 162,363 -0.08(-0.24%)
Dec 19, 2005 32.66 32.66 31.77 31.92 211,498 -0.42(-1.31%)
Dec 16, 2005 32.90 33.02 32.29 32.34 439,370 -0.56(-1.69%)
Dec 15, 2005 33.49 33.58 32.66 32.90 214,468 -0.42(-1.27%)
Dec 14, 2005 33.28 33.99 33.25 33.32 154,675 +0.19(+0.59%)
Dec 13, 2005 33.60 33.60 32.76 33.13 241,960 -0.20(-0.61%)
Dec 12, 2005 33.36 34.02 33.33 33.33 454,228 -0.03(-0.08%)
Dec 09, 2005 32.73 33.54 31.94 33.36 474,943 +0.88(+2.70%)
Dec 08, 2005 32.39 32.66 32.15 32.48 507,281 +0.29(+0.89%)
Dec 07, 2005 32.47 32.52 31.80 32.19 328,140 -0.09(-0.29%)
Dec 06, 2005 32.52 33.02 32.28 32.28 205,719 -0.08(-0.23%)
Dec 05, 2005 33.09 33.75 31.51 32.36 233,897 -0.73(-2.22%)
Dec 02, 2005 32.98 33.30 32.46 33.09 113,099 +0.04(+0.13%)
Dec 01, 2005 32.77 33.66 32.56 33.05 212,739 +0.57(+1.77%)
Nov 30, 2005 32.76 32.95 32.31 32.48 244,432 -0.38(-1.16%)
Nov 29, 2005 32.81 33.16 32.66 32.86 123,876 +0.20(+0.62%)
Nov 28, 2005 33.48 33.49 32.25 32.66 303,692 -0.95(-2.82%)
Nov 25, 2005 33.61 33.61 33.09 33.60 59,329 +0.34(+1.02%)
Nov 23, 2005 33.52 33.80 33.20 33.26 243,330 -1.17(-3.41%)
Nov 22, 2005 34.01 34.57 33.63 34.44 223,950 +0.35(+1.04%)
Nov 21, 2005 33.79 34.29 33.62 34.08 340,768 +0.59(+1.77%)
Nov 18, 2005 32.52 33.57 32.37 33.49 337,140 +1.37(+4.26%)
Nov 17, 2005 31.29 32.26 31.26 32.12 290,456 +0.04(+0.13%)
Nov 16, 2005 31.89 32.47 31.80 32.08 356,837 +0.11(+0.34%)
Nov 15, 2005 32.00 32.49 31.73 31.97 275,454 -0.03(-0.08%)
Nov 14, 2005 32.10 32.30 31.77 32.00 220,073 +0.13(+0.40%)
Nov 11, 2005 32.07 32.53 31.74 31.87 491,478 -0.23(-0.71%)
Nov 10, 2005 30.87 32.65 30.81 32.10 511,883 +1.24(+4.02%)
Nov 09, 2005 30.26 30.89 30.10 30.86 298,168 +0.66(+2.18%)
Nov 08, 2005 30.06 30.43 29.71 30.20 343,805 -0.13(-0.42%)
Nov 07, 2005 30.05 30.56 29.95 30.32 159,277 +0.38(+1.27%)
Nov 04, 2005 29.73 30.22 29.45 29.94 389,300 +0.24(+0.82%)
Nov 03, 2005 30.14 30.59 29.56 29.70 336,001 -0.23(-0.76%)
Nov 02, 2005 29.39 30.04 29.39 29.93 321,835 +0.32(+1.08%)
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.