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, 2020 64.40 64.80 62.32 62.68 153,609 -2.13(-3.28%)
Jan 30, 2020 64.09 64.83 62.25 64.80 80,006 +0.16(+0.25%)
Jan 29, 2020 64.88 65.61 64.39 64.64 85,807 -0.04(-0.06%)
Jan 28, 2020 64.95 65.15 64.37 64.68 62,327 -0.06(-0.09%)
Jan 27, 2020 64.59 65.24 64.50 64.74 56,784 -0.83(-1.27%)
Jan 24, 2020 66.78 66.78 65.12 65.57 63,803 -1.03(-1.55%)
Jan 23, 2020 66.77 66.88 65.56 66.60 141,092 -0.20(-0.30%)
Jan 22, 2020 67.73 67.73 66.68 66.80 80,684 -0.56(-0.82%)
Jan 21, 2020 68.05 68.35 67.07 67.36 257,427 -0.81(-1.19%)
Jan 17, 2020 68.06 68.39 67.34 68.17 85,211 -0.05(-0.07%)
Jan 16, 2020 67.97 68.47 67.80 68.22 107,759 +0.81(+1.21%)
Jan 15, 2020 66.99 67.98 66.99 67.41 68,655 +0.39(+0.59%)
Jan 14, 2020 66.62 67.46 66.62 67.01 74,170 +0.33(+0.49%)
Jan 13, 2020 66.15 66.77 66.15 66.69 52,685 +0.54(+0.81%)
Jan 10, 2020 66.31 66.81 65.76 66.15 56,180 -0.09(-0.13%)
Jan 09, 2020 66.14 66.56 65.98 66.24 66,012 +0.12(+0.19%)
Jan 08, 2020 65.58 66.55 65.22 66.11 83,455 +0.73(+1.11%)
Jan 07, 2020 65.61 65.69 65.13 65.39 93,693 -0.41(-0.63%)
Jan 06, 2020 65.99 66.13 64.29 65.80 170,743 -0.71(-1.07%)
Jan 03, 2020 65.82 66.57 65.53 66.51 135,961 -0.23(-0.34%)
Jan 02, 2020 67.15 67.52 66.24 66.74 83,266 -0.25(-0.37%)
Dec 31, 2019 66.25 67.15 66.25 66.99 87,612 +0.61(+0.92%)
Dec 30, 2019 66.48 66.79 65.87 66.37 87,276 +0.01(+0.01%)
Dec 27, 2019 66.58 66.91 66.03 66.36 97,011 +0.00(+0.00%)
Dec 26, 2019 66.34 66.42 66.00 66.36 45,055 +0.20(+0.30%)
Dec 24, 2019 65.75 66.22 65.35 66.16 68,398 +0.49(+0.74%)
Dec 23, 2019 66.28 66.77 65.45 65.67 99,406 -0.56(-0.84%)
Dec 20, 2019 66.21 66.32 65.35 66.23 585,722 +0.01(+0.01%)
Dec 19, 2019 66.19 66.42 65.54 66.22 216,239 +0.10(+0.14%)
Dec 18, 2019 65.83 66.17 64.31 66.12 145,611 +0.24(+0.36%)
Dec 17, 2019 65.75 66.15 65.24 65.88 133,337 +0.10(+0.15%)
Dec 16, 2019 66.73 66.98 65.64 65.79 172,421 -0.49(-0.74%)
Dec 13, 2019 67.18 67.59 66.08 66.28 192,560 -0.76(-1.13%)
Dec 12, 2019 66.30 67.43 66.08 67.03 199,736 +0.54(+0.81%)
Dec 11, 2019 66.57 66.79 66.19 66.50 84,921 -0.08(-0.12%)
Dec 10, 2019 66.68 66.88 66.37 66.57 90,261 -0.11(-0.16%)
Dec 09, 2019 66.40 66.96 66.14 66.68 164,783 +0.21(+0.32%)
Dec 06, 2019 67.03 67.30 66.31 66.47 184,728 +0.01(+0.01%)
Dec 05, 2019 65.66 66.50 65.66 66.46 169,032 +0.79(+1.21%)
Dec 04, 2019 65.65 66.60 65.57 65.66 96,897 +0.39(+0.60%)
Dec 03, 2019 65.57 66.00 65.01 65.27 92,911 -0.93(-1.40%)
Dec 02, 2019 67.19 67.55 66.11 66.20 77,352 -0.86(-1.29%)
Nov 29, 2019 67.52 67.90 67.06 67.06 27,881 -0.74(-1.09%)
Nov 27, 2019 67.88 68.24 67.39 67.80 72,157 +0.02(+0.03%)
Nov 26, 2019 67.55 68.44 67.26 67.78 118,550 +0.17(+0.25%)
Nov 25, 2019 66.51 67.96 66.26 67.61 79,375 +1.14(+1.71%)
Nov 22, 2019 66.49 66.55 66.00 66.47 89,597 +0.19(+0.29%)
Nov 21, 2019 66.82 66.82 65.92 66.28 112,054 -0.45(-0.67%)
Nov 20, 2019 66.81 67.02 66.17 66.73 139,782 -0.34(-0.50%)
Nov 19, 2019 67.44 67.71 66.92 67.06 88,791 -0.25(-0.37%)
Nov 18, 2019 66.54 67.32 66.39 67.31 93,444 +0.73(+1.09%)
Nov 15, 2019 67.13 67.16 66.51 66.58 180,178 -0.11(-0.16%)
Nov 14, 2019 66.43 66.83 66.05 66.69 97,206 +0.23(+0.35%)
Nov 13, 2019 66.79 67.09 66.20 66.46 159,239 -0.70(-1.04%)
Nov 12, 2019 67.65 67.89 66.82 67.16 109,550 -0.32(-0.48%)
Nov 11, 2019 67.24 68.00 66.53 67.48 142,409 +0.04(+0.06%)
Nov 08, 2019 67.86 68.31 67.36 67.44 116,628 -0.53(-0.79%)
Nov 07, 2019 68.00 68.65 67.65 67.98 109,480 +0.47(+0.69%)
Nov 06, 2019 67.11 67.53 66.53 67.51 105,308 +0.12(+0.18%)
Nov 05, 2019 67.16 68.32 65.86 67.39 148,864 +0.38(+0.57%)
Nov 04, 2019 66.20 67.32 66.09 67.00 144,093 +0.95(+1.43%)
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.