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 30, 2020 61.57 62.05 59.45 60.91 237,048 +1.42(+2.39%)
Oct 29, 2020 57.69 59.83 57.30 59.49 131,637 +1.43(+2.47%)
Oct 28, 2020 59.43 59.67 57.80 58.06 315,476 -2.49(-4.11%)
Oct 27, 2020 59.70 60.81 59.42 60.55 176,440 +0.64(+1.07%)
Oct 26, 2020 60.20 60.57 59.26 59.91 134,692 -0.85(-1.40%)
Oct 23, 2020 60.59 61.06 60.23 60.76 117,025 +0.28(+0.46%)
Oct 22, 2020 60.36 60.55 59.42 60.48 160,096 +0.26(+0.43%)
Oct 21, 2020 59.84 60.58 58.27 60.22 144,297 +0.66(+1.10%)
Oct 20, 2020 60.13 60.30 59.20 59.56 133,455 -0.29(-0.48%)
Oct 19, 2020 60.55 61.03 59.55 59.84 210,769 -0.43(-0.71%)
Oct 16, 2020 60.28 60.87 59.92 60.27 251,831 -0.13(-0.21%)
Oct 15, 2020 59.67 60.60 59.39 60.40 223,950 +0.01(+0.02%)
Oct 14, 2020 60.51 61.02 60.15 60.39 106,869 +0.05(+0.08%)
Oct 13, 2020 60.32 61.24 60.06 60.34 153,052 -0.45(-0.75%)
Oct 12, 2020 60.36 61.15 60.26 60.80 87,866 +0.46(+0.77%)
Oct 09, 2020 60.91 60.97 59.77 60.33 93,764 -0.37(-0.61%)
Oct 08, 2020 60.45 60.79 59.20 60.70 157,709 +0.93(+1.55%)
Oct 07, 2020 58.51 59.91 57.20 59.77 256,284 +1.80(+3.10%)
Oct 06, 2020 58.83 59.25 57.76 57.97 428,619 -0.07(-0.12%)
Oct 05, 2020 57.56 58.53 57.56 58.04 204,437 +0.76(+1.33%)
Oct 02, 2020 55.69 57.60 55.19 57.27 204,380 +0.63(+1.11%)
Oct 01, 2020 55.93 56.66 55.65 56.65 231,868 +1.14(+2.06%)
Sep 30, 2020 55.92 57.07 54.90 55.50 218,533 -0.60(-1.07%)
Sep 29, 2020 57.05 57.05 55.51 56.10 304,452 +1.48(+2.71%)
Sep 28, 2020 54.06 55.03 53.23 54.62 142,558 +1.15(+2.15%)
Sep 25, 2020 52.42 53.71 51.86 53.47 143,180 +0.66(+1.25%)
Sep 24, 2020 52.38 53.57 51.54 52.82 281,518 +0.29(+0.55%)
Sep 23, 2020 54.10 54.96 52.50 52.53 217,596 -1.47(-2.72%)
Sep 22, 2020 53.68 54.06 52.95 54.00 156,802 +0.55(+1.03%)
Sep 21, 2020 54.28 54.28 52.44 53.44 208,656 -1.76(-3.19%)
Sep 18, 2020 57.07 57.07 54.39 55.20 509,659 -1.67(-2.94%)
Sep 17, 2020 56.26 57.12 55.79 56.88 235,696 +0.12(+0.20%)
Sep 16, 2020 56.27 57.92 55.65 56.76 295,113 +1.13(+2.03%)
Sep 15, 2020 54.77 55.83 54.36 55.63 163,619 +1.09(+2.00%)
Sep 14, 2020 56.07 56.67 54.27 54.54 265,793 -1.38(-2.47%)
Sep 11, 2020 56.32 56.55 55.50 55.92 112,579 -0.27(-0.48%)
Sep 10, 2020 56.41 56.78 56.02 56.19 160,957 -0.22(-0.39%)
Sep 09, 2020 56.09 56.73 56.09 56.41 108,341 +0.74(+1.32%)
Sep 08, 2020 56.21 56.63 55.40 55.68 118,444 -1.31(-2.29%)
Sep 04, 2020 58.35 58.35 56.26 56.98 117,748 -0.61(-1.06%)
Sep 03, 2020 58.32 58.89 57.04 57.59 174,689 -1.21(-2.06%)
Sep 02, 2020 57.84 58.90 57.38 58.80 149,648 +0.94(+1.62%)
Sep 01, 2020 56.84 58.22 56.29 57.86 167,073 +0.80(+1.41%)
Aug 31, 2020 57.28 57.71 56.89 57.06 179,628 -0.10(-0.17%)
Aug 28, 2020 57.14 57.20 56.61 57.16 94,385 +0.30(+0.53%)
Aug 27, 2020 56.62 57.15 56.39 56.86 152,051 +0.62(+1.10%)
Aug 26, 2020 56.67 56.82 55.77 56.24 148,608 -0.38(-0.67%)
Aug 25, 2020 56.94 56.94 56.23 56.62 108,491 +0.07(+0.12%)
Aug 24, 2020 55.92 56.67 54.87 56.55 144,528 +1.02(+1.83%)
Aug 21, 2020 55.49 56.23 55.19 55.53 186,289 -0.08(-0.14%)
Aug 20, 2020 55.80 56.06 55.28 55.61 147,082 -0.74(-1.30%)
Aug 19, 2020 55.79 56.49 55.65 56.35 146,446 +0.84(+1.52%)
Aug 18, 2020 56.13 56.13 55.32 55.50 186,124 -0.75(-1.34%)
Aug 17, 2020 56.63 56.64 55.98 56.26 142,715 -0.30(-0.53%)
Aug 14, 2020 56.09 56.83 55.98 56.56 124,755 +0.14(+0.24%)
Aug 13, 2020 56.82 56.82 56.14 56.42 122,768 -0.62(-1.08%)
Aug 12, 2020 57.24 57.81 56.31 57.04 217,152 +0.56(+0.99%)
Aug 11, 2020 56.77 57.68 56.09 56.48 212,220 +0.49(+0.88%)
Aug 10, 2020 54.95 56.95 54.95 55.99 377,150 +1.28(+2.34%)
Aug 07, 2020 51.98 54.75 51.98 54.70 170,384 +2.34(+4.48%)
Aug 06, 2020 52.46 52.69 52.20 52.36 146,203 -0.29(-0.55%)
Aug 05, 2020 52.62 52.96 51.66 52.65 270,693 +0.28(+0.53%)
Aug 04, 2020 50.61 52.58 50.61 52.37 266,305 +1.88(+3.72%)
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.