Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Foward Air Corp
(NQ:
FWRD
)
21.51
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
7.315
7.713
7.273
7.533
120,167
+0.21(+2.93%)
Jan 30, 2003
7.533
7.602
7.308
7.319
91,632
-0.23(-2.99%)
Jan 29, 2003
7.595
7.847
7.277
7.545
169,628
-0.05(-0.71%)
Jan 28, 2003
7.549
7.656
7.442
7.599
114,943
+0.08(+1.07%)
Jan 27, 2003
7.495
7.687
7.438
7.518
133,229
+0.02(+0.25%)
Jan 24, 2003
7.778
7.801
7.499
7.499
194,532
-0.29(-3.68%)
Jan 23, 2003
7.778
7.882
7.656
7.786
144,201
-0.04(-0.49%)
Jan 22, 2003
7.786
8.111
7.782
7.824
176,594
-0.01(-0.10%)
Jan 21, 2003
7.832
8.039
7.690
7.832
169,454
-0.08(-1.06%)
Jan 17, 2003
7.962
7.997
7.637
7.916
126,437
+0.00(+0.00%)
Jan 16, 2003
8.345
8.345
7.874
7.916
236,504
-0.37(-4.49%)
Jan 15, 2003
8.563
8.563
8.155
8.288
82,376
-0.24(-2.78%)
Jan 14, 2003
8.609
8.724
8.441
8.525
229,364
-0.14(-1.63%)
Jan 13, 2003
8.020
8.872
8.020
8.666
326,891
+0.63(+7.80%)
Jan 10, 2003
8.188
8.245
8.035
8.039
129,049
-0.13(-1.55%)
Jan 09, 2003
8.027
8.345
8.008
8.165
109,021
+0.20(+2.55%)
Jan 08, 2003
8.062
8.100
7.943
7.962
91,083
-0.08(-0.99%)
Jan 07, 2003
7.924
8.104
7.847
8.042
299,723
+0.08(+1.00%)
Jan 06, 2003
7.660
8.150
7.629
7.962
167,364
+0.28(+3.69%)
Jan 03, 2003
7.656
7.729
7.549
7.679
200,105
+0.00(+0.05%)
Jan 02, 2003
7.468
7.748
7.468
7.675
192,617
+0.25(+3.30%)
Dec 31, 2002
7.755
7.824
7.426
7.430
150,819
-0.36(-4.67%)
Dec 30, 2002
7.445
7.824
7.445
7.794
354,060
+0.35(+4.68%)
Dec 27, 2002
7.273
7.518
7.189
7.445
203,414
+0.12(+1.67%)
Dec 26, 2002
7.082
7.323
7.082
7.323
136,016
+0.24(+3.41%)
Dec 24, 2002
7.063
7.154
7.063
7.082
92,302
-0.00(-0.05%)
Dec 23, 2002
6.829
7.235
7.082
7.086
188,437
-0.08(-1.07%)
Dec 20, 2002
6.829
7.354
6.791
7.162
226,229
+0.20(+2.80%)
Dec 19, 2002
6.833
7.013
6.642
6.967
285,094
+0.13(+1.96%)
Dec 18, 2002
6.990
7.024
6.829
6.833
123,999
-0.13(-1.92%)
Dec 17, 2002
7.063
7.135
6.952
6.967
147,510
-0.15(-2.10%)
Dec 16, 2002
6.890
7.132
6.856
7.116
133,055
+0.26(+3.80%)
Dec 13, 2002
6.967
7.139
6.661
6.856
208,987
-0.13(-1.86%)
Dec 12, 2002
7.231
7.288
6.967
6.986
111,111
-0.19(-2.66%)
Dec 11, 2002
7.246
7.426
7.139
7.177
96,482
-0.10(-1.33%)
Dec 10, 2002
7.181
7.308
7.082
7.273
150,993
+0.08(+1.17%)
Dec 09, 2002
7.311
7.311
7.120
7.189
160,223
-0.13(-1.83%)
Dec 06, 2002
7.170
7.311
7.105
7.323
116,336
+0.13(+1.76%)
Dec 05, 2002
7.331
7.549
7.170
7.197
145,594
-0.15(-1.98%)
Dec 04, 2002
7.277
7.472
7.208
7.342
132,184
+0.05(+0.74%)
Dec 03, 2002
7.377
7.377
7.254
7.288
105,016
-0.18(-2.45%)
Dec 02, 2002
7.373
7.472
7.319
7.472
169,628
+0.10(+1.40%)
Nov 29, 2002
7.484
7.576
7.369
7.369
127,134
-0.20(-2.58%)
Nov 27, 2002
7.331
7.748
7.143
7.564
416,930
+0.36(+4.94%)
Nov 26, 2002
7.388
7.400
7.147
7.208
124,696
-0.29(-3.88%)
Nov 25, 2002
7.273
7.503
7.273
7.499
141,589
+0.16(+2.19%)
Nov 22, 2002
7.239
7.395
7.235
7.338
122,606
+0.01(+0.10%)
Nov 21, 2002
7.262
7.422
7.262
7.331
128,875
-0.01(-0.10%)
Nov 20, 2002
7.132
7.380
7.120
7.338
251,307
+0.21(+2.90%)
Nov 19, 2002
7.082
7.273
7.006
7.132
138,628
+0.01(+0.16%)
Nov 18, 2002
7.216
7.369
7.040
7.120
115,465
-0.11(-1.59%)
Nov 15, 2002
7.396
7.426
7.220
7.235
152,212
-0.21(-2.83%)
Nov 14, 2002
7.399
7.529
7.342
7.445
148,903
+0.07(+0.99%)
Nov 13, 2002
7.349
7.522
7.254
7.373
135,667
+0.00(+0.06%)
Nov 12, 2002
7.292
7.369
7.254
7.368
289,622
+0.07(+0.99%)
Nov 11, 2002
7.541
7.656
7.239
7.296
215,779
-0.36(-4.65%)
Nov 08, 2002
7.560
7.786
7.484
7.652
87,774
+0.10(+1.27%)
Nov 07, 2002
7.828
7.905
7.556
7.556
101,010
-0.37(-4.64%)
Nov 06, 2002
7.656
8.062
7.507
7.924
229,886
+0.38(+4.97%)
Nov 05, 2002
7.438
7.771
7.357
7.549
192,094
+0.11(+1.49%)
Nov 04, 2002
6.871
7.465
6.864
7.438
548,593
+0.57(+8.37%)
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
.