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, 2023 103.13 106.82 103.05 106.56 150,760 +4.05(+3.95%)
Jan 30, 2023 103.79 104.95 102.36 102.51 137,853 -1.79(-1.71%)
Jan 27, 2023 103.50 106.29 103.23 104.30 87,638 +0.95(+0.92%)
Jan 26, 2023 104.90 105.53 102.34 103.35 69,488 -0.81(-0.78%)
Jan 25, 2023 103.25 104.27 102.52 104.16 89,410 +0.50(+0.49%)
Jan 24, 2023 102.87 103.90 101.43 103.65 106,354 +0.41(+0.40%)
Jan 23, 2023 100.19 103.45 99.30 103.24 150,589 +3.29(+3.29%)
Jan 20, 2023 100.31 100.42 98.64 99.95 149,100 +0.56(+0.57%)
Jan 19, 2023 99.51 100.11 97.66 99.39 133,780 +0.05(+0.05%)
Jan 18, 2023 99.36 101.56 98.88 99.34 157,142 -0.12(-0.12%)
Jan 17, 2023 100.41 101.97 99.24 99.46 250,151 -0.96(-0.95%)
Jan 13, 2023 100.86 101.25 98.70 100.41 133,635 -1.12(-1.10%)
Jan 12, 2023 101.77 102.16 99.07 101.53 185,143 -0.25(-0.24%)
Jan 11, 2023 102.21 103.58 101.18 101.78 219,090 -0.44(-0.43%)
Jan 10, 2023 103.94 104.66 101.91 102.21 173,824 -2.10(-2.02%)
Jan 09, 2023 103.98 106.35 103.98 104.32 138,199 +0.38(+0.36%)
Jan 06, 2023 101.71 103.94 101.38 103.94 96,967 +2.82(+2.78%)
Jan 05, 2023 100.78 101.68 99.05 101.12 229,260 +0.82(+0.82%)
Jan 04, 2023 101.07 104.20 99.29 100.31 307,426 -3.14(-3.04%)
Jan 03, 2023 104.68 104.95 101.97 103.45 92,389 -0.19(-0.18%)
Dec 30, 2022 103.77 104.50 102.92 103.63 151,001 -1.00(-0.95%)
Dec 29, 2022 104.52 105.68 103.91 104.63 96,203 +0.75(+0.72%)
Dec 28, 2022 104.66 105.09 103.47 103.88 171,482 -0.88(-0.84%)
Dec 27, 2022 104.26 105.43 102.21 104.76 140,563 +0.62(+0.60%)
Dec 23, 2022 103.32 104.23 102.80 104.14 70,804 +0.95(+0.92%)
Dec 22, 2022 102.63 103.24 100.67 103.19 118,466 -0.07(-0.07%)
Dec 21, 2022 101.94 103.82 101.30 103.26 91,158 +1.94(+1.91%)
Dec 20, 2022 102.75 102.75 100.77 101.32 110,648 -1.23(-1.19%)
Dec 19, 2022 104.55 106.81 101.81 102.55 147,846 -1.44(-1.39%)
Dec 16, 2022 103.50 104.34 102.07 103.99 484,365 -0.44(-0.42%)
Dec 15, 2022 105.67 105.82 103.80 104.42 179,920 -2.76(-2.57%)
Dec 14, 2022 105.52 109.18 104.80 107.18 263,494 +2.06(+1.96%)
Dec 13, 2022 107.38 109.51 104.10 105.13 387,219 -1.34(-1.26%)
Dec 12, 2022 104.63 107.49 104.63 106.47 220,970 +1.52(+1.45%)
Dec 09, 2022 105.69 106.16 104.49 104.95 134,315 -1.20(-1.13%)
Dec 08, 2022 105.22 108.45 104.74 106.14 170,773 -0.59(-0.56%)
Dec 07, 2022 106.38 108.02 104.55 106.74 118,886 +0.57(+0.54%)
Dec 06, 2022 106.65 107.11 104.37 106.16 200,929 -0.76(-0.71%)
Dec 05, 2022 109.33 109.55 105.95 106.92 265,798 -3.47(-3.14%)
Dec 02, 2022 108.38 111.08 108.38 110.39 110,714 +0.47(+0.42%)
Dec 01, 2022 111.59 111.59 108.91 109.93 92,944 -1.10(-0.99%)
Nov 30, 2022 108.15 111.15 107.32 111.03 221,587 +2.44(+2.25%)
Nov 29, 2022 108.33 109.44 108.06 108.58 100,925 +0.13(+0.12%)
Nov 28, 2022 108.26 109.67 108.10 108.46 202,953 -0.86(-0.79%)
Nov 25, 2022 109.36 110.61 109.26 109.32 66,483 -0.74(-0.67%)
Nov 23, 2022 108.26 110.40 107.80 110.06 156,040 +2.01(+1.86%)
Nov 22, 2022 109.64 110.02 107.87 108.05 161,976 -0.37(-0.34%)
Nov 21, 2022 108.73 109.44 107.88 108.42 235,942 -0.65(-0.60%)
Nov 18, 2022 110.41 112.05 108.24 109.07 171,923 +0.25(+0.23%)
Nov 17, 2022 108.32 109.08 106.52 108.82 193,480 -1.14(-1.04%)
Nov 16, 2022 111.81 111.81 108.92 109.96 212,852 -3.20(-2.82%)
Nov 15, 2022 113.28 115.62 111.92 113.16 164,732 +1.40(+1.25%)
Nov 14, 2022 112.18 115.91 111.68 111.76 170,923 -1.55(-1.37%)
Nov 11, 2022 112.36 114.42 112.30 113.31 279,145 +1.92(+1.73%)
Nov 10, 2022 108.14 112.03 107.74 111.38 198,176 +7.06(+6.77%)
Nov 09, 2022 105.98 107.23 103.93 104.33 112,696 -2.71(-2.53%)
Nov 08, 2022 107.54 108.38 106.08 107.04 189,911 +0.61(+0.57%)
Nov 07, 2022 104.22 106.87 102.99 106.42 118,339 +2.65(+2.56%)
Nov 04, 2022 103.11 104.28 101.66 103.77 187,756 +1.99(+1.96%)
Nov 03, 2022 100.43 102.74 99.37 101.78 175,719 +0.04(+0.04%)
Nov 02, 2022 103.96 105.96 101.58 101.74 177,531 -3.01(-2.87%)
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.