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 (%)
Jul 31, 2003 11.17 11.23 11.07 11.11 168,703 -0.02(-0.17%)
Jul 30, 2003 11.32 11.32 11.11 11.13 285,907 -0.12(-1.04%)
Jul 29, 2003 10.91 11.33 10.91 11.24 249,147 +0.05(+0.44%)
Jul 28, 2003 10.92 11.27 10.72 11.19 312,722 +0.50(+4.63%)
Jul 25, 2003 10.54 11.00 10.54 10.70 288,038 +0.18(+1.68%)
Jul 24, 2003 10.33 10.61 10.33 10.52 160,534 +0.03(+0.25%)
Jul 23, 2003 10.70 10.70 10.34 10.50 138,336 -0.24(-2.20%)
Jul 22, 2003 10.55 10.98 10.52 10.73 134,074 +0.14(+1.31%)
Jul 21, 2003 10.74 10.82 10.39 10.59 221,089 -0.28(-2.55%)
Jul 18, 2003 10.48 10.95 10.47 10.87 105,483 +0.38(+3.65%)
Jul 17, 2003 11.26 11.26 10.48 10.49 151,477 -0.73(-6.52%)
Jul 16, 2003 11.04 11.27 10.84 11.22 106,016 +0.21(+1.87%)
Jul 15, 2003 10.77 11.02 10.52 11.01 89,679 +0.16(+1.45%)
Jul 14, 2003 10.62 10.86 10.51 10.86 113,830 +0.18(+1.72%)
Jul 11, 2003 10.49 10.74 10.46 10.67 167,104 +0.06(+0.60%)
Jul 10, 2003 10.70 10.71 10.49 10.61 162,310 -0.16(-1.46%)
Jul 09, 2003 11.17 11.17 10.46 10.77 420,869 -0.30(-2.68%)
Jul 08, 2003 10.77 11.47 10.73 11.06 304,731 +0.35(+3.29%)
Jul 07, 2003 10.42 10.79 10.29 10.71 177,937 +0.38(+3.71%)
Jul 03, 2003 10.44 10.53 10.24 10.33 99,801 -0.16(-1.50%)
Jul 02, 2003 9.709 10.50 9.709 10.49 306,846 +0.65(+6.60%)
Jul 01, 2003 9.408 9.840 9.299 9.836 183,264 +0.36(+3.80%)
Jun 30, 2003 9.479 9.686 9.355 9.475 186,461 +0.02(+0.19%)
Jun 27, 2003 9.220 9.614 9.220 9.457 86,576 +0.15(+1.66%)
Jun 26, 2003 9.352 9.352 9.228 9.303 110,101 +0.06(+0.69%)
Jun 25, 2003 9.115 9.385 9.036 9.239 72,986 +0.03(+0.29%)
Jun 24, 2003 9.032 9.385 8.927 9.213 133,541 +0.33(+3.68%)
Jun 23, 2003 9.307 9.472 8.886 8.886 84,706 -0.46(-4.94%)
Jun 20, 2003 9.396 9.430 9.306 9.348 264,242 +0.04(+0.40%)
Jun 19, 2003 9.404 9.546 9.306 9.310 132,653 -0.19(-1.98%)
Jun 18, 2003 9.363 9.498 9.363 9.498 141,710 +0.11(+1.12%)
Jun 17, 2003 9.340 9.490 9.340 9.393 207,238 -0.08(-0.84%)
Jun 16, 2003 9.460 9.596 9.355 9.472 118,802 +0.01(+0.13%)
Jun 13, 2003 9.577 9.663 9.355 9.460 76,715 -0.24(-2.44%)
Jun 12, 2003 9.836 9.836 9.577 9.697 151,122 -0.12(-1.26%)
Jun 11, 2003 9.764 9.828 9.479 9.821 84,351 +0.04(+0.39%)
Jun 10, 2003 9.629 9.900 9.603 9.783 111,699 +0.32(+3.33%)
Jun 09, 2003 9.723 9.675 9.295 9.468 175,898 -0.26(-2.63%)
Jun 06, 2003 9.321 9.873 9.321 9.723 388,194 +0.33(+3.56%)
Jun 05, 2003 9.498 9.535 9.198 9.389 533,634 -0.27(-2.80%)
Jun 04, 2003 9.460 9.723 9.434 9.659 274,009 +0.20(+2.10%)
Jun 03, 2003 9.498 9.505 9.337 9.460 266,728 +0.09(+1.00%)
Jun 02, 2003 9.573 9.682 9.355 9.367 167,637 -0.18(-1.93%)
May 30, 2003 9.198 9.573 9.156 9.550 228,015 +0.36(+3.96%)
May 29, 2003 9.021 9.239 8.972 9.186 192,854 +0.20(+2.17%)
May 28, 2003 8.728 9.040 8.728 8.991 91,987 -0.03(-0.33%)
May 27, 2003 8.616 9.164 8.616 9.021 249,858 +0.40(+4.66%)
May 23, 2003 8.623 8.758 8.541 8.620 191,256 -0.01(-0.17%)
May 22, 2003 8.860 8.860 8.582 8.634 103,352 -0.22(-2.46%)
May 21, 2003 8.728 9.010 8.728 8.852 270,990 +0.09(+0.98%)
May 20, 2003 8.451 8.818 8.451 8.766 219,491 +0.13(+1.52%)
May 19, 2003 8.541 8.687 8.383 8.634 243,465 -0.00(-0.04%)
May 16, 2003 8.931 9.123 8.616 8.638 383,755 -0.34(-3.76%)
May 15, 2003 9.291 9.479 8.927 8.976 301,001 -0.39(-4.17%)
May 14, 2003 9.355 9.599 9.325 9.367 276,673 -0.17(-1.77%)
May 13, 2003 9.539 9.539 9.370 9.535 90,389 +0.05(+0.55%)
May 12, 2003 9.389 9.550 9.355 9.483 115,428 +0.08(+0.88%)
May 09, 2003 9.325 9.412 9.201 9.400 226,417 +0.12(+1.29%)
May 08, 2003 9.603 9.618 9.213 9.281 337,939 -0.48(-4.92%)
May 07, 2003 9.678 9.832 9.535 9.761 131,766 +0.09(+0.97%)
May 06, 2003 9.558 9.798 9.558 9.667 106,904 +0.01(+0.12%)
May 05, 2003 9.644 9.764 9.412 9.656 163,375 +0.03(+0.27%)
May 02, 2003 9.385 9.659 9.235 9.629 170,834 +0.24(+2.60%)
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.