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 (%)
Oct 31, 2003 10.83 10.94 10.79 10.92 125,123 +0.03(+0.28%)
Oct 30, 2003 10.77 10.98 10.79 10.89 312,431 +0.12(+1.12%)
Oct 29, 2003 11.04 11.32 10.73 10.77 372,292 -0.15(-1.38%)
Oct 28, 2003 11.40 11.40 10.83 10.92 703,267 -0.64(-5.52%)
Oct 27, 2003 11.45 11.61 11.28 11.55 78,494 +0.18(+1.55%)
Oct 24, 2003 11.43 11.49 11.21 11.38 104,777 -0.10(-0.85%)
Oct 23, 2003 11.63 11.64 11.45 11.48 88,261 -0.22(-1.86%)
Oct 22, 2003 11.67 11.83 11.51 11.69 70,680 -0.04(-0.35%)
Oct 21, 2003 11.65 11.96 11.65 11.73 84,771 -0.05(-0.41%)
Oct 20, 2003 11.65 11.81 11.64 11.78 65,640 +0.18(+1.59%)
Oct 17, 2003 11.72 11.82 11.57 11.60 86,048 -0.19(-1.62%)
Oct 16, 2003 11.73 11.90 11.66 11.79 107,877 +0.06(+0.48%)
Oct 15, 2003 11.73 11.82 11.54 11.73 100,941 +0.00(+0.03%)
Oct 14, 2003 11.49 11.73 11.36 11.73 120,367 +0.28(+2.46%)
Oct 13, 2003 11.03 11.62 11.03 11.45 182,958 +0.27(+2.45%)
Oct 10, 2003 11.30 11.50 11.04 11.18 227,645 -0.24(-2.10%)
Oct 09, 2003 10.97 11.62 10.97 11.42 128,630 +0.35(+3.15%)
Oct 08, 2003 11.19 11.19 10.83 11.07 64,136 -0.17(-1.53%)
Oct 07, 2003 11.15 11.33 10.96 11.24 99,914 +0.08(+0.71%)
Oct 06, 2003 10.89 11.16 10.89 11.16 122,848 +0.28(+2.55%)
Oct 03, 2003 10.78 11.08 10.78 10.88 59,190 +0.10(+0.91%)
Oct 02, 2003 10.61 11.06 10.45 10.78 131,683 +0.19(+1.77%)
Oct 01, 2003 10.51 10.70 10.44 10.60 173,773 +0.19(+1.84%)
Sep 30, 2003 9.997 10.51 9.817 10.41 360,401 +0.37(+3.70%)
Sep 29, 2003 9.858 10.13 9.858 10.03 292,686 +0.17(+1.67%)
Sep 26, 2003 10.32 10.33 9.850 9.869 220,031 -0.29(-2.85%)
Sep 25, 2003 10.61 10.84 10.16 10.16 102,022 -0.48(-4.48%)
Sep 24, 2003 10.98 10.99 10.53 10.64 99,161 -0.36(-3.28%)
Sep 23, 2003 11.04 11.07 10.93 11.00 108,829 -0.02(-0.20%)
Sep 22, 2003 10.85 11.32 10.85 11.02 326,916 -0.13(-1.18%)
Sep 19, 2003 11.41 11.48 10.81 11.15 301,422 -0.39(-3.38%)
Sep 18, 2003 11.71 11.71 11.51 11.54 236,062 +0.12(+1.02%)
Sep 17, 2003 11.64 11.67 11.36 11.42 137,440 -0.22(-1.90%)
Sep 16, 2003 11.70 11.75 11.60 11.64 121,674 +0.01(+0.06%)
Sep 15, 2003 11.64 11.90 11.60 11.64 158,763 +0.03(+0.26%)
Sep 12, 2003 11.78 11.87 11.57 11.61 82,045 -0.20(-1.72%)
Sep 11, 2003 11.37 11.84 11.37 11.81 98,028 +0.21(+1.78%)
Sep 10, 2003 11.65 11.80 11.37 11.60 149,174 +0.04(+0.39%)
Sep 09, 2003 11.64 11.75 11.40 11.56 111,880 -0.12(-1.03%)
Sep 08, 2003 11.43 11.93 11.43 11.68 89,326 +0.11(+0.91%)
Sep 05, 2003 11.60 11.68 11.46 11.57 41,846 +0.02(+0.16%)
Sep 04, 2003 11.53 11.63 11.39 11.55 90,037 -0.05(-0.39%)
Sep 03, 2003 11.54 11.98 11.52 11.60 242,940 +0.19(+1.64%)
Sep 02, 2003 11.46 11.54 11.32 11.41 218,433 +0.02(+0.17%)
Aug 29, 2003 11.39 11.53 11.37 11.39 182,383 -0.07(-0.59%)
Aug 28, 2003 11.41 11.57 11.36 11.46 208,311 +0.14(+1.23%)
Aug 27, 2003 11.25 11.45 11.14 11.32 205,114 +0.04(+0.33%)
Aug 26, 2003 11.34 11.42 10.97 11.28 145,977 -0.06(-0.53%)
Aug 25, 2003 11.47 11.63 11.21 11.34 102,468 -0.18(-1.53%)
Aug 22, 2003 11.84 11.93 11.36 11.52 127,153 -0.31(-2.60%)
Aug 21, 2003 11.84 11.92 11.70 11.83 122,180 +0.07(+0.57%)
Aug 20, 2003 11.84 11.89 11.73 11.76 196,235 -0.11(-0.91%)
Aug 19, 2003 11.15 11.89 11.10 11.87 304,208 +0.80(+7.19%)
Aug 18, 2003 11.07 11.22 11.06 11.07 200,852 +0.00(+0.00%)
Aug 15, 2003 11.19 11.22 11.04 11.07 33,209 -0.07(-0.61%)
Aug 14, 2003 10.94 11.18 10.63 11.14 171,372 +0.41(+3.85%)
Aug 13, 2003 10.96 11.01 10.64 10.73 125,377 -0.25(-2.25%)
Aug 12, 2003 10.64 11.04 10.61 10.98 158,053 +0.37(+3.50%)
Aug 11, 2003 10.89 10.89 10.60 10.61 188,598 -0.21(-1.94%)
Aug 08, 2003 10.96 10.96 10.80 10.82 77,250 -0.07(-0.65%)
Aug 07, 2003 10.70 11.01 10.51 10.89 120,227 +0.18(+1.65%)
Aug 06, 2003 10.81 10.89 10.71 10.71 123,246 +0.00(+0.04%)
Aug 05, 2003 10.85 10.94 10.60 10.71 304,031 -0.14(-1.32%)
Aug 04, 2003 10.87 10.92 10.81 10.85 80,625 -0.04(-0.41%)
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.