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, 2007 25.75 26.67 25.70 26.51 544,805 +0.73(+2.82%)
Jan 30, 2007 25.76 25.90 25.64 25.78 356,243 +0.02(+0.07%)
Jan 29, 2007 26.01 26.05 25.54 25.76 343,027 -0.24(-0.94%)
Jan 26, 2007 25.94 26.02 25.46 26.01 217,015 +0.12(+0.46%)
Jan 25, 2007 25.47 25.89 25.45 25.89 370,658 +0.39(+1.52%)
Jan 24, 2007 25.23 25.64 25.07 25.50 267,951 +0.37(+1.48%)
Jan 23, 2007 24.86 25.33 24.79 25.13 253,778 +0.24(+0.95%)
Jan 22, 2007 25.38 25.48 24.88 24.89 244,468 -0.45(-1.77%)
Jan 19, 2007 25.26 25.41 25.19 25.34 250,345 +0.08(+0.30%)
Jan 18, 2007 25.28 25.34 25.19 25.26 239,110 -0.04(-0.17%)
Jan 17, 2007 25.29 25.38 25.19 25.31 347,705 -0.03(-0.13%)
Jan 16, 2007 25.37 25.48 25.01 25.34 341,010 +0.00(+0.00%)
Jan 12, 2007 25.34 25.42 25.27 25.34 562,107 +0.03(+0.10%)
Jan 11, 2007 25.45 25.79 25.22 25.32 279,041 -0.14(-0.56%)
Jan 10, 2007 25.34 25.62 25.11 25.46 229,174 -0.03(-0.13%)
Jan 09, 2007 25.51 25.62 25.20 25.49 197,547 -0.03(-0.10%)
Jan 08, 2007 25.62 25.76 25.30 25.52 127,952 -0.15(-0.59%)
Jan 05, 2007 25.97 26.12 25.30 25.67 511,398 -0.53(-2.03%)
Jan 04, 2007 25.54 26.27 25.41 26.20 355,486 +0.57(+2.21%)
Jan 03, 2007 24.80 25.97 24.75 25.64 556,630 +1.20(+4.91%)
Dec 29, 2006 25.09 25.09 24.42 24.44 442,801 -0.65(-2.59%)
Dec 28, 2006 25.09 25.25 24.97 25.09 157,284 -0.01(-0.03%)
Dec 27, 2006 24.89 25.32 24.89 25.10 221,576 +0.21(+0.85%)
Dec 26, 2006 24.54 24.92 24.54 24.88 208,548 +0.31(+1.27%)
Dec 22, 2006 24.64 24.77 24.38 24.57 222,218 -0.13(-0.51%)
Dec 21, 2006 24.84 25.12 24.68 24.70 404,018 -0.24(-0.98%)
Dec 20, 2006 24.87 25.10 24.86 24.94 420,046 -0.08(-0.34%)
Dec 19, 2006 25.33 25.33 24.79 25.03 603,065 -0.51(-1.98%)
Dec 18, 2006 26.13 26.28 25.35 25.53 255,537 -0.42(-1.63%)
Dec 15, 2006 26.85 26.91 25.94 25.96 874,907 -1.12(-4.15%)
Dec 14, 2006 26.49 27.29 26.49 27.08 240,562 +0.59(+2.23%)
Dec 13, 2006 26.84 26.86 26.35 26.49 317,492 -0.14(-0.51%)
Dec 12, 2006 27.11 27.26 26.51 26.62 402,482 -0.60(-2.20%)
Dec 11, 2006 27.38 27.63 27.16 27.22 216,366 -0.28(-1.01%)
Dec 08, 2006 27.45 27.70 27.22 27.50 170,213 +0.03(+0.12%)
Dec 07, 2006 27.54 27.82 27.25 27.47 155,656 -0.05(-0.18%)
Dec 06, 2006 27.29 27.65 27.29 27.52 143,181 +0.03(+0.12%)
Dec 05, 2006 27.82 27.82 27.38 27.49 181,132 -0.15(-0.55%)
Dec 04, 2006 27.48 27.99 27.32 27.64 315,238 +0.16(+0.58%)
Dec 01, 2006 27.97 28.28 27.11 27.48 551,181 -0.65(-2.31%)
Nov 30, 2006 28.12 28.37 27.87 28.13 257,968 -0.13(-0.45%)
Nov 29, 2006 28.41 28.67 28.14 28.25 174,511 +0.00(+0.00%)
Nov 28, 2006 28.41 28.62 28.14 28.25 172,355 -0.16(-0.56%)
Nov 27, 2006 28.93 29.15 28.41 28.41 234,396 -0.57(-1.95%)
Nov 24, 2006 28.72 29.33 28.72 28.98 40,368 -0.01(-0.03%)
Nov 22, 2006 29.06 29.21 28.76 28.99 192,044 -0.14(-0.49%)
Nov 21, 2006 29.42 29.50 28.95 29.13 168,716 -0.05(-0.17%)
Nov 20, 2006 28.84 29.51 28.82 29.18 119,214 -0.40(-1.34%)
Nov 17, 2006 29.98 29.98 29.48 29.58 137,246 -0.40(-1.32%)
Nov 16, 2006 29.40 30.03 29.40 29.98 182,091 +0.52(+1.78%)
Nov 15, 2006 28.95 29.54 28.95 29.45 166,993 +0.52(+1.78%)
Nov 14, 2006 28.71 29.02 28.27 28.94 178,864 +0.22(+0.76%)
Nov 13, 2006 28.60 28.95 28.58 28.72 117,080 +0.03(+0.12%)
Nov 10, 2006 27.73 28.71 27.69 28.69 125,778 +0.84(+3.00%)
Nov 09, 2006 28.34 28.40 27.75 27.85 173,869 -0.32(-1.14%)
Nov 08, 2006 28.00 28.52 27.81 28.17 148,715 +0.15(+0.54%)
Nov 07, 2006 27.89 28.27 27.83 28.02 176,139 +0.19(+0.67%)
Nov 06, 2006 26.95 27.90 26.95 27.83 253,015 +1.14(+4.27%)
Nov 03, 2006 26.80 27.43 26.65 26.69 262,153 -0.12(-0.44%)
Nov 02, 2006 27.34 27.49 26.78 26.81 264,041 -0.62(-2.25%)
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.