Foward Air Corp (NQ: FWRD )

35.94 -1.25 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.74 19.02 18.04 18.33 272,201 -0.58(-3.09%)
Oct 29, 2009 19.06 19.13 18.77 18.91 316,765 +0.09(+0.46%)
Oct 28, 2009 19.38 19.57 18.77 18.82 234,505 -0.53(-2.75%)
Oct 27, 2009 20.18 20.40 19.22 19.36 432,570 -0.88(-4.33%)
Oct 26, 2009 20.64 21.40 20.12 20.23 311,067 -0.28(-1.38%)
Oct 23, 2009 20.68 21.97 20.35 20.52 405,912 -0.26(-1.24%)
Oct 22, 2009 20.09 21.25 19.32 20.77 915,696 -0.57(-2.66%)
Oct 21, 2009 21.75 22.17 21.29 21.34 369,491 -0.41(-1.89%)
Oct 20, 2009 21.36 22.22 21.32 21.75 252,428 -0.14(-0.63%)
Oct 19, 2009 21.77 22.09 21.70 21.89 145,671 +0.16(+0.75%)
Oct 16, 2009 21.79 21.98 21.49 21.73 186,332 -0.16(-0.75%)
Oct 15, 2009 22.04 22.58 21.89 21.89 303,862 -0.24(-1.09%)
Oct 14, 2009 21.25 22.33 21.25 22.13 266,142 +1.06(+5.05%)
Oct 13, 2009 21.28 21.42 20.99 21.06 97,949 -0.27(-1.29%)
Oct 12, 2009 21.46 21.85 21.16 21.34 179,909 +0.10(+0.49%)
Oct 09, 2009 20.76 21.41 20.45 21.24 244,541 +0.53(+2.57%)
Oct 08, 2009 20.12 20.97 20.08 20.70 254,797 +0.78(+3.92%)
Oct 07, 2009 19.53 20.58 19.39 19.92 425,018 +0.30(+1.53%)
Oct 06, 2009 19.83 20.58 19.37 19.62 311,094 -0.06(-0.31%)
Oct 05, 2009 19.34 19.79 18.94 19.68 297,466 +0.41(+2.14%)
Oct 02, 2009 19.35 19.53 19.12 19.27 214,669 -0.25(-1.28%)
Oct 01, 2009 19.72 20.02 19.31 19.52 359,743 -0.36(-1.81%)
Sep 30, 2009 18.96 19.99 18.39 19.88 359,215 +0.88(+4.61%)
Sep 29, 2009 19.18 19.32 18.93 19.00 60,675 -0.16(-0.85%)
Sep 28, 2009 19.13 19.65 18.89 19.17 128,446 +0.19(+1.00%)
Sep 25, 2009 19.38 19.44 18.69 18.98 92,528 -0.40(-2.08%)
Sep 24, 2009 20.06 20.06 19.20 19.38 149,266 -0.65(-3.26%)
Sep 23, 2009 20.15 20.58 19.95 20.03 143,314 -0.14(-0.68%)
Sep 22, 2009 20.14 20.44 20.01 20.17 193,780 +0.09(+0.47%)
Sep 21, 2009 20.15 20.38 19.75 20.08 88,185 -0.33(-1.64%)
Sep 18, 2009 20.70 20.70 20.24 20.41 280,957 -0.23(-1.12%)
Sep 17, 2009 20.82 21.27 20.44 20.64 123,734 -0.18(-0.87%)
Sep 16, 2009 20.94 21.28 20.74 20.82 145,778 -0.11(-0.53%)
Sep 15, 2009 21.06 21.31 20.90 20.94 219,386 -0.27(-1.30%)
Sep 14, 2009 20.52 21.35 20.41 21.21 205,545 +0.52(+2.49%)
Sep 11, 2009 20.77 21.37 20.48 20.70 153,592 -0.03(-0.17%)
Sep 10, 2009 20.18 20.76 19.98 20.73 128,715 +0.53(+2.64%)
Sep 09, 2009 19.86 20.31 19.24 20.20 168,952 +0.27(+1.34%)
Sep 08, 2009 19.85 20.03 19.45 19.93 141,455 +0.19(+0.96%)
Sep 04, 2009 19.51 19.75 19.20 19.74 101,658 +0.25(+1.28%)
Sep 03, 2009 19.45 19.75 19.14 19.49 148,257 +0.08(+0.40%)
Sep 02, 2009 19.42 19.57 19.12 19.42 68,205 -0.12(-0.62%)
Sep 01, 2009 19.76 20.31 19.38 19.54 135,865 -0.28(-1.43%)
Aug 31, 2009 20.11 20.11 19.72 19.82 108,006 -0.41(-2.04%)
Aug 28, 2009 20.53 20.82 19.86 20.23 97,742 -0.19(-0.93%)
Aug 27, 2009 20.82 20.86 19.94 20.42 117,698 -0.30(-1.45%)
Aug 26, 2009 20.69 20.91 20.40 20.72 76,675 +0.08(+0.37%)
Aug 25, 2009 20.91 20.94 20.58 20.64 143,085 -0.03(-0.17%)
Aug 24, 2009 20.76 21.08 20.52 20.68 103,696 +0.03(+0.17%)
Aug 21, 2009 20.33 20.99 19.91 20.64 227,321 +0.63(+3.17%)
Aug 20, 2009 19.86 20.11 19.76 20.01 150,177 +0.16(+0.82%)
Aug 19, 2009 19.96 19.96 19.45 19.85 161,750 -0.19(-0.94%)
Aug 18, 2009 20.88 20.88 19.97 20.04 187,000 -0.04(-0.21%)
Aug 17, 2009 20.09 20.51 19.99 20.08 160,154 -0.92(-4.40%)
Aug 14, 2009 21.60 21.74 20.65 21.00 199,939 -0.57(-2.62%)
Aug 13, 2009 21.50 21.72 20.74 21.57 97,574 +0.17(+0.80%)
Aug 12, 2009 20.47 21.71 20.36 21.40 232,777 +0.92(+4.52%)
Aug 11, 2009 20.80 20.91 20.34 20.47 152,324 -0.54(-2.57%)
Aug 10, 2009 20.56 21.05 20.54 21.01 98,932 +0.27(+1.28%)
Aug 07, 2009 20.69 21.06 20.49 20.75 303,484 +0.41(+2.02%)
Aug 06, 2009 20.85 21.16 20.21 20.34 115,812 -0.49(-2.34%)
Aug 05, 2009 21.09 21.18 20.61 20.82 258,360 -0.29(-1.38%)
Aug 04, 2009 20.27 21.13 20.05 21.12 207,082 +0.64(+3.14%)
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.