Foward Air Corp (NQ: FWRD )

31.56 -0.22 (-0.69%)
Streaming Delayed Price Updated: 9:54 AM EST, Mar 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 32.73 32.79 29.53 31.78 2,182,326 -0.26(-0.81%)
Mar 01, 2024 36.25 36.68 31.80 32.04 2,722,898 -5.09(-13.71%)
Feb 29, 2024 37.01 40.77 36.30 37.13 1,477,369 -2.02(-5.16%)
Feb 28, 2024 39.61 40.02 39.08 39.15 541,659 -1.00(-2.49%)
Feb 27, 2024 40.01 40.75 39.77 40.15 520,249 +0.48(+1.21%)
Feb 26, 2024 40.05 40.61 39.25 39.67 746,144 -0.40(-1.00%)
Feb 23, 2024 38.85 40.34 38.57 40.07 853,494 +1.18(+3.03%)
Feb 22, 2024 39.88 39.88 38.79 38.89 889,018 -0.78(-1.97%)
Feb 21, 2024 40.92 41.02 39.36 39.67 923,610 -1.22(-2.98%)
Feb 20, 2024 39.50 40.94 39.15 40.89 646,160 +1.62(+4.13%)
Feb 16, 2024 41.00 41.09 39.16 39.27 797,886 -1.76(-4.29%)
Feb 15, 2024 41.23 41.89 40.75 41.03 996,896 -0.12(-0.29%)
Feb 14, 2024 40.84 41.34 40.44 41.15 618,651 +0.74(+1.83%)
Feb 13, 2024 41.69 42.08 40.24 40.41 750,665 -2.39(-5.58%)
Feb 12, 2024 41.47 43.15 41.46 42.80 696,783 +1.37(+3.31%)
Feb 09, 2024 42.37 42.65 41.35 41.43 702,272 -1.19(-2.79%)
Feb 08, 2024 44.00 44.09 42.04 42.62 559,056 -1.67(-3.77%)
Feb 07, 2024 42.13 44.70 42.13 44.29 633,484 +0.80(+1.84%)
Feb 06, 2024 42.14 43.90 42.14 43.49 462,709 +1.28(+3.03%)
Feb 05, 2024 43.23 43.64 41.93 42.21 539,124 -1.48(-3.39%)
Feb 02, 2024 43.15 43.72 42.04 43.69 673,795 -0.03(-0.07%)
Feb 01, 2024 44.26 44.51 43.09 43.72 734,171 -0.61(-1.38%)
Jan 31, 2024 45.45 45.94 44.26 44.33 728,193 -0.98(-2.16%)
Jan 30, 2024 46.17 46.19 45.08 45.31 727,595 -1.37(-2.93%)
Jan 29, 2024 46.20 46.72 45.81 46.68 551,393 +0.13(+0.28%)
Jan 26, 2024 47.29 47.50 46.36 46.55 404,302 -0.32(-0.68%)
Jan 25, 2024 49.37 49.55 46.19 46.87 770,251 -1.94(-3.97%)
Jan 24, 2024 50.22 50.53 48.47 48.81 1,044,410 -0.85(-1.71%)
Jan 23, 2024 53.54 54.00 49.48 49.66 1,572,935 -3.34(-6.30%)
Jan 22, 2024 51.52 61.42 49.92 53.00 2,893,349 +1.70(+3.31%)
Jan 19, 2024 52.78 52.87 50.81 51.30 467,937 -1.17(-2.23%)
Jan 18, 2024 53.16 53.31 52.28 52.47 484,087 -0.58(-1.09%)
Jan 17, 2024 52.96 53.88 51.80 53.05 786,518 -0.57(-1.06%)
Jan 16, 2024 56.00 55.67 53.33 53.62 697,314 -2.72(-4.83%)
Jan 12, 2024 57.42 57.42 55.41 56.34 427,964 -0.14(-0.25%)
Jan 11, 2024 57.67 57.67 55.10 56.48 818,172 -1.34(-2.32%)
Jan 10, 2024 61.58 61.78 56.41 57.82 891,786 -5.56(-8.77%)
Jan 09, 2024 63.43 63.63 62.74 63.38 225,723 -0.90(-1.40%)
Jan 08, 2024 62.32 64.33 61.78 64.28 300,436 +1.83(+2.93%)
Jan 05, 2024 63.47 64.15 62.36 62.45 357,167 -1.48(-2.32%)
Jan 04, 2024 61.52 64.02 61.41 63.93 629,984 +2.00(+3.23%)
Jan 03, 2024 61.74 63.03 60.88 61.93 403,683 -0.29(-0.47%)
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.