Foward Air Corp (NQ: FWRD )

31.11 +1.11 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 49.18 51.06 48.74 50.13 191,754 -0.83(-1.63%)
Jul 30, 2020 50.86 51.17 50.31 50.96 144,739 +0.00(+0.00%)
Jul 29, 2020 49.50 51.10 49.28 50.96 145,766 +1.73(+3.51%)
Jul 28, 2020 49.74 50.37 48.80 49.23 101,694 -0.65(-1.30%)
Jul 27, 2020 49.52 50.15 49.17 49.88 147,292 +0.51(+1.04%)
Jul 24, 2020 49.20 49.99 48.95 49.37 189,576 +0.92(+1.89%)
Jul 23, 2020 47.76 48.52 47.21 48.45 113,020 +0.65(+1.35%)
Jul 22, 2020 48.31 48.94 47.28 47.81 147,586 -0.98(-2.02%)
Jul 21, 2020 47.91 49.17 47.77 48.79 175,377 +1.39(+2.93%)
Jul 20, 2020 48.71 49.08 46.92 47.40 90,969 -1.76(-3.59%)
Jul 17, 2020 48.58 49.67 48.58 49.17 103,914 +0.42(+0.87%)
Jul 16, 2020 48.39 49.55 48.26 48.74 126,319 +0.08(+0.16%)
Jul 15, 2020 48.78 49.25 48.28 48.67 163,001 +0.81(+1.69%)
Jul 14, 2020 46.65 48.30 46.42 47.86 278,060 +1.44(+3.10%)
Jul 13, 2020 47.02 47.32 45.85 46.42 130,239 -0.10(-0.21%)
Jul 10, 2020 45.15 46.71 44.86 46.52 97,588 +1.61(+3.59%)
Jul 09, 2020 45.83 46.38 44.58 44.91 109,979 -1.03(-2.25%)
Jul 08, 2020 46.94 47.13 45.37 45.94 134,011 -1.24(-2.64%)
Jul 07, 2020 46.58 48.06 46.58 47.18 173,558 -0.05(-0.10%)
Jul 06, 2020 48.09 48.13 47.14 47.23 95,821 -0.02(-0.04%)
Jul 02, 2020 47.89 47.99 47.07 47.25 96,551 +0.33(+0.70%)
Jul 01, 2020 48.38 48.96 46.84 46.92 168,987 -1.12(-2.33%)
Jun 30, 2020 47.06 48.42 47.06 48.04 184,059 +0.75(+1.59%)
Jun 29, 2020 45.72 47.66 45.26 47.29 145,798 +2.25(+4.99%)
Jun 26, 2020 45.45 45.86 44.78 45.04 378,945 -0.90(-1.95%)
Jun 25, 2020 45.97 46.14 44.89 45.94 87,696 -0.26(-0.56%)
Jun 24, 2020 46.67 47.05 45.82 46.20 97,881 -1.13(-2.38%)
Jun 23, 2020 47.47 47.71 46.86 47.33 99,726 +0.50(+1.07%)
Jun 22, 2020 46.44 46.85 45.46 46.82 133,476 +0.05(+0.10%)
Jun 19, 2020 49.18 49.18 46.56 46.78 316,928 -1.78(-3.67%)
Jun 18, 2020 48.47 49.06 47.81 48.56 80,000 -0.32(-0.65%)
Jun 17, 2020 49.06 49.70 48.61 48.88 97,235 +0.06(+0.12%)
Jun 16, 2020 49.87 50.13 47.95 48.82 157,698 +0.71(+1.48%)
Jun 15, 2020 44.95 48.27 44.79 48.11 126,091 +1.71(+3.68%)
Jun 12, 2020 48.03 48.03 45.35 46.40 151,308 +0.42(+0.92%)
Jun 11, 2020 47.54 48.04 45.82 45.98 147,516 -3.77(-7.58%)
Jun 10, 2020 50.75 50.75 49.27 49.75 108,213 -1.19(-2.33%)
Jun 09, 2020 51.27 51.39 50.14 50.93 187,371 -1.25(-2.40%)
Jun 08, 2020 52.62 53.02 51.96 52.19 109,518 +0.27(+0.52%)
Jun 05, 2020 52.17 53.13 51.12 51.92 216,954 +1.82(+3.64%)
Jun 04, 2020 48.44 50.77 48.30 50.09 152,714 +1.12(+2.28%)
Jun 03, 2020 48.91 49.52 48.22 48.97 229,685 +0.99(+2.07%)
Jun 02, 2020 48.12 49.04 47.77 47.98 186,291 +0.33(+0.69%)
Jun 01, 2020 48.18 48.33 47.10 47.65 227,256 -0.25(-0.52%)
May 29, 2020 47.08 48.21 46.00 47.90 396,471 +0.35(+0.73%)
May 28, 2020 49.95 50.04 47.20 47.56 246,987 -1.72(-3.48%)
May 27, 2020 48.01 49.52 47.88 49.27 224,202 +2.16(+4.58%)
May 26, 2020 45.53 47.40 45.13 47.11 351,322 +3.14(+7.15%)
May 22, 2020 44.19 44.90 43.47 43.97 147,886 +0.02(+0.04%)
May 21, 2020 44.93 45.00 43.90 43.95 116,845 -0.75(-1.68%)
May 20, 2020 44.36 45.63 44.07 44.70 113,026 +1.24(+2.85%)
May 19, 2020 44.41 45.33 43.46 43.46 122,052 -1.21(-2.71%)
May 18, 2020 43.02 44.80 42.96 44.67 136,887 +3.51(+8.52%)
May 15, 2020 40.84 41.71 40.71 41.17 132,843 +0.09(+0.21%)
May 14, 2020 40.29 41.09 39.14 41.08 135,191 -0.11(-0.26%)
May 13, 2020 42.51 42.65 40.81 41.19 132,429 -1.89(-4.39%)
May 12, 2020 46.52 46.52 43.03 43.08 264,052 -3.19(-6.89%)
May 11, 2020 45.56 46.61 45.18 46.27 233,548 -0.26(-0.56%)
May 08, 2020 45.25 46.73 45.07 46.53 150,750 +2.18(+4.92%)
May 07, 2020 44.76 46.79 44.15 44.35 144,062 -0.22(-0.50%)
May 06, 2020 45.80 45.80 44.25 44.57 132,417 -1.07(-2.34%)
May 05, 2020 45.82 47.16 45.29 45.63 184,666 +0.41(+0.91%)
May 04, 2020 46.10 46.10 44.06 45.22 192,814 -1.39(-2.99%)
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.