Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	41.63	41.87	41.87	41.87	57,052	+0.21(+0.50%)
Aug 28, 2014	41.78	41.92	41.45	41.66	49,920	-0.33(-0.78%)
Aug 27, 2014	42.34	42.34	41.63	41.98	55,027	-0.29(-0.68%)
Aug 26, 2014	42.43	42.51	42.17	42.27	84,274	-0.16(-0.38%)
Aug 25, 2014	42.51	42.51	42.14	42.44	62,110	+0.01(+0.02%)
Aug 22, 2014	42.41	42.67	42.11	42.43	74,646	-0.04(-0.09%)
Aug 21, 2014	42.29	42.65	41.82	42.46	94,712	+0.18(+0.43%)
Aug 20, 2014	42.41	42.57	42.06	42.28	56,590	-0.28(-0.66%)
Aug 19, 2014	42.60	42.91	42.50	42.56	62,060	-0.07(-0.17%)
Aug 18, 2014	42.13	42.61	41.79	42.63	111,100	+0.91(+2.18%)
Aug 15, 2014	42.26	42.35	41.12	41.72	211,989	-0.14(-0.32%)
Aug 14, 2014	41.95	42.07	41.51	41.86	88,508	-0.14(-0.32%)
Aug 13, 2014	41.89	42.13	41.73	41.99	94,191	+0.23(+0.54%)
Aug 12, 2014	41.42	41.92	41.42	41.77	120,993	+0.18(+0.43%)
Aug 11, 2014	41.28	41.98	41.05	41.59	141,971	+0.45(+1.10%)
Aug 08, 2014	41.02	41.42	41.02	41.14	193,862	+0.09(+0.22%)
Aug 07, 2014	40.79	41.28	40.57	41.05	101,562	+0.32(+0.80%)
Aug 06, 2014	40.64	41.20	40.48	40.72	229,976	-0.08(-0.20%)
Aug 05, 2014	40.64	41.14	40.42	40.80	149,875	-0.08(-0.20%)
Aug 04, 2014	40.51	41.00	40.10	40.88	139,227	+0.61(+1.52%)
Aug 01, 2014	40.51	40.75	40.14	40.27	113,590	-0.12(-0.29%)
Jul 31, 2014	40.54	41.23	40.24	40.39	144,278	-0.60(-1.47%)
Jul 30, 2014	40.76	41.20	40.54	40.99	126,170	+0.37(+0.91%)
Jul 29, 2014	41.16	41.27	40.51	40.62	139,133	-0.56(-1.36%)
Jul 28, 2014	41.72	41.72	41.11	41.18	137,724	-0.56(-1.34%)
Jul 25, 2014	42.33	42.33	41.55	41.74	163,973	-0.76(-1.78%)
Jul 24, 2014	42.54	42.70	42.18	42.50	129,846	-0.03(-0.06%)
Jul 23, 2014	42.23	43.45	41.38	42.53	299,800	-0.51(-1.17%)
Jul 22, 2014	42.72	43.45	42.72	43.03	121,747	+0.61(+1.45%)
Jul 21, 2014	43.01	43.01	42.29	42.42	143,842	-0.74(-1.71%)
Jul 18, 2014	42.56	43.34	42.32	43.16	165,903	+0.44(+1.03%)
Jul 17, 2014	42.84	43.23	42.41	42.72	122,297	-0.44(-1.02%)
Jul 16, 2014	42.96	43.72	42.76	43.16	122,896	+0.37(+0.86%)
Jul 15, 2014	42.69	43.03	42.28	42.79	103,264	+0.25(+0.59%)
Jul 14, 2014	42.77	42.80	42.33	42.54	87,656	+0.14(+0.34%)
Jul 11, 2014	42.12	42.50	41.89	42.39	134,110	+0.07(+0.17%)
Jul 10, 2014	42.13	42.85	41.74	42.32	111,644	-0.57(-1.33%)
Jul 09, 2014	43.24	43.52	42.72	42.89	96,835	-0.23(-0.54%)
Jul 08, 2014	43.62	43.73	42.91	43.12	113,918	-0.41(-0.93%)
Jul 07, 2014	43.91	43.91	43.44	43.53	132,781	-0.55(-1.25%)
Jul 03, 2014	43.79	44.08	44.08	44.08	51,655	+0.32(+0.74%)
Jul 02, 2014	43.63	43.86	43.60	43.75	140,471	+0.02(+0.04%)
Jul 01, 2014	43.22	44.06	43.08	43.74	155,951	+0.57(+1.32%)
Jun 30, 2014	42.22	43.37	42.03	43.17	229,718	+0.78(+1.85%)
Jun 27, 2014	42.01	42.44	41.89	42.38	153,417	+0.09(+0.21%)
Jun 26, 2014	41.63	42.47	41.29	42.29	212,763	+0.81(+1.96%)
Jun 25, 2014	40.96	41.60	40.61	41.48	177,260	+0.25(+0.61%)
Jun 24, 2014	41.00	41.43	40.55	41.23	184,946	+0.32(+0.79%)
Jun 23, 2014	41.24	41.24	40.63	40.90	136,016	-0.15(-0.37%)
Jun 20, 2014	41.22	41.28	41.03	41.06	232,324	+0.05(+0.13%)
Jun 19, 2014	41.07	41.27	40.88	41.00	104,737	+0.16(+0.40%)
Jun 18, 2014	40.43	40.98	40.39	40.84	100,287	+0.34(+0.85%)
Jun 17, 2014	40.42	40.89	40.29	40.50	124,597	-0.02(-0.04%)
Jun 16, 2014	40.28	40.67	40.28	40.51	103,710	+0.08(+0.20%)
Jun 13, 2014	40.70	40.70	40.23	40.43	71,216	-0.07(-0.18%)
Jun 12, 2014	40.37	40.81	39.88	40.51	93,479	-0.03(-0.07%)
Jun 11, 2014	40.69	41.00	40.48	40.53	113,955	-0.48(-1.17%)
Jun 10, 2014	41.24	41.37	40.94	41.01	57,001	+0.16(+0.40%)
Jun 06, 2014	40.87	41.12	40.44	40.85	123,465	+0.26(+0.64%)
Jun 05, 2014	40.14	40.66	39.91	40.59	240,684	+0.47(+1.17%)
Jun 04, 2014	39.88	40.14	39.81	40.12	105,241	+0.09(+0.23%)
Jun 03, 2014	40.05	40.30	39.78	40.03	166,729	-0.08(-0.20%)

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.

Foward Air Corp (NQ: FWRD )

Historical Prices

Free News Feed