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 (%)
Oct 31, 2024 37.28 38.25 35.28 35.33 697,575 -1.95(-5.23%)
Oct 30, 2024 36.66 38.43 36.54 37.28 761,067 +0.29(+0.78%)
Oct 29, 2024 37.28 37.65 36.65 36.99 482,354 -0.31(-0.83%)
Oct 28, 2024 37.45 38.05 37.08 37.30 422,443 +0.41(+1.11%)
Oct 25, 2024 36.78 37.84 36.48 36.89 306,129 +0.31(+0.85%)
Oct 24, 2024 37.52 38.59 36.07 36.58 468,597 -0.17(-0.46%)
Oct 23, 2024 37.24 37.47 36.57 36.75 409,191 -0.75(-2.00%)
Oct 22, 2024 39.24 39.44 37.32 37.50 649,216 -1.92(-4.87%)
Oct 21, 2024 40.10 40.92 39.38 39.42 713,863 -0.24(-0.61%)
Oct 18, 2024 40.23 40.50 38.38 39.66 1,104,039 -0.50(-1.25%)
Oct 17, 2024 37.61 40.34 36.23 40.16 1,986,384 +2.33(+6.16%)
Oct 16, 2024 37.25 38.19 36.61 37.83 694,758 +1.51(+4.16%)
Oct 15, 2024 35.62 37.02 35.41 36.32 518,391 +0.70(+1.97%)
Oct 14, 2024 36.46 36.46 35.00 35.62 425,362 -1.10(-3.00%)
Oct 11, 2024 36.09 37.26 36.05 36.72 440,613 +1.10(+3.09%)
Oct 10, 2024 35.06 36.17 34.20 35.62 617,268 -0.46(-1.27%)
Oct 09, 2024 37.45 38.58 35.83 36.08 501,613 -1.41(-3.76%)
Oct 08, 2024 37.35 37.96 36.31 37.49 359,899 -0.16(-0.42%)
Oct 07, 2024 36.09 37.90 34.75 37.65 1,056,825 +2.26(+6.39%)
Oct 04, 2024 34.44 35.56 33.86 35.39 361,832 +1.32(+3.87%)
Oct 03, 2024 35.40 35.59 33.90 34.07 387,085 -1.40(-3.95%)
Oct 02, 2024 34.26 35.60 34.12 35.47 460,588 +1.06(+3.08%)
Oct 01, 2024 35.51 35.55 33.51 34.41 602,161 -0.99(-2.80%)
Sep 30, 2024 35.45 36.61 35.19 35.40 659,371 -0.03(-0.08%)
Sep 27, 2024 35.95 36.63 35.20 35.43 448,908 -0.09(-0.25%)
Sep 26, 2024 36.54 36.76 35.39 35.52 854,251 -0.41(-1.14%)
Sep 25, 2024 37.01 37.52 35.91 35.93 923,343 -1.30(-3.49%)
Sep 24, 2024 37.05 37.40 36.57 37.23 1,000,467 +0.59(+1.61%)
Sep 23, 2024 36.30 37.15 35.64 36.64 1,268,477 +0.70(+1.95%)
Sep 20, 2024 36.57 37.14 35.25 35.94 4,146,342 -1.25(-3.36%)
Sep 19, 2024 37.00 37.69 36.53 37.19 889,212 +0.76(+2.09%)
Sep 18, 2024 36.42 37.25 35.94 36.43 791,300 +0.20(+0.55%)
Sep 17, 2024 35.58 36.49 34.43 36.23 1,129,630 +1.23(+3.51%)
Sep 16, 2024 35.26 36.31 33.78 35.00 1,334,747 -0.41(-1.16%)
Sep 13, 2024 34.50 35.48 33.91 35.41 1,058,156 +1.39(+4.09%)
Sep 12, 2024 33.00 34.41 33.00 34.02 846,564 +1.23(+3.75%)
Sep 11, 2024 33.33 33.34 31.46 32.79 796,600 -0.57(-1.71%)
Sep 10, 2024 32.00 33.38 30.48 33.36 677,960 +1.26(+3.93%)
Sep 09, 2024 31.91 32.66 30.04 32.10 1,168,422 +0.16(+0.50%)
Sep 06, 2024 31.83 32.55 31.48 31.94 486,905 +0.12(+0.38%)
Sep 05, 2024 33.74 33.99 31.31 31.82 581,704 -1.68(-5.01%)
Sep 04, 2024 32.12 34.19 31.79 33.50 673,301 +1.26(+3.91%)
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.