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 (%)
Nov 30, 2017 52.69 53.47 52.35 53.30 313,016 +0.91(+1.73%)
Nov 29, 2017 52.11 52.54 51.98 52.39 257,276 +0.40(+0.77%)
Nov 28, 2017 51.61 52.64 51.50 51.98 234,536 +0.51(+0.98%)
Nov 27, 2017 51.30 52.94 51.16 51.48 155,565 +0.18(+0.35%)
Nov 24, 2017 51.56 51.99 50.86 51.30 40,252 -0.11(-0.22%)
Nov 22, 2017 51.57 54.58 51.40 51.41 66,447 -0.09(-0.18%)
Nov 21, 2017 51.50 51.74 51.21 51.51 164,091 +0.35(+0.68%)
Nov 20, 2017 50.90 51.22 50.76 51.16 79,855 +0.30(+0.59%)
Nov 17, 2017 50.95 51.61 50.67 50.86 87,677 -0.47(-0.91%)
Nov 16, 2017 51.04 51.47 46.59 51.33 96,824 +0.47(+0.92%)
Nov 15, 2017 51.58 51.71 50.80 50.86 63,058 -0.95(-1.84%)
Nov 14, 2017 51.61 52.08 51.47 51.81 84,723 -0.01(-0.02%)
Nov 13, 2017 51.83 52.16 51.67 51.82 119,943 -0.05(-0.09%)
Nov 10, 2017 52.05 52.54 51.78 51.87 91,554 -0.21(-0.41%)
Nov 09, 2017 52.22 52.62 51.67 52.09 76,616 -0.41(-0.78%)
Nov 08, 2017 52.64 52.71 52.04 52.50 118,058 -0.47(-0.88%)
Nov 07, 2017 53.37 53.54 52.54 52.96 103,648 -0.50(-0.94%)
Nov 06, 2017 53.51 53.94 52.75 53.47 81,588 -0.07(-0.12%)
Nov 03, 2017 53.75 53.95 53.10 53.53 89,863 -0.22(-0.42%)
Nov 02, 2017 53.14 53.88 52.83 53.76 72,298 +0.42(+0.79%)
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.