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
)
11.78
-0.47 (-3.84%)
Streaming Delayed Price
Updated: 9:55 AM EDT, May 23, 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 (%)
May 22, 2024
12.43
13.13
12.02
12.25
1,609,785
-0.31(-2.47%)
May 21, 2024
13.30
13.32
11.21
12.56
4,565,670
-0.94(-6.96%)
May 20, 2024
14.30
14.30
13.47
13.50
1,947,247
-0.78(-5.46%)
May 17, 2024
15.43
15.50
14.26
14.28
1,424,481
-1.12(-7.27%)
May 16, 2024
14.47
15.59
14.06
15.40
1,586,350
+0.99(+6.87%)
May 15, 2024
14.96
15.09
14.14
14.41
1,225,243
-0.41(-2.77%)
May 14, 2024
16.40
16.96
14.77
14.82
1,424,286
-1.34(-8.29%)
May 13, 2024
15.62
17.32
15.19
16.16
1,638,157
+0.72(+4.66%)
May 10, 2024
16.75
16.75
14.45
15.44
2,219,481
-1.32(-7.88%)
May 09, 2024
12.87
18.01
12.85
16.76
5,076,801
-4.75(-22.08%)
May 08, 2024
20.74
21.70
20.50
21.51
757,990
+0.60(+2.87%)
May 07, 2024
20.86
21.36
20.67
20.91
640,831
+0.15(+0.72%)
May 06, 2024
21.65
22.20
20.70
20.76
764,741
-1.02(-4.68%)
May 03, 2024
21.58
21.99
21.33
21.78
596,058
+0.66(+3.13%)
May 02, 2024
21.40
21.80
20.95
21.12
593,869
+0.07(+0.33%)
May 01, 2024
22.02
22.22
20.99
21.05
548,916
-0.97(-4.41%)
Apr 30, 2024
22.22
22.27
21.60
22.02
528,023
-0.50(-2.22%)
Apr 29, 2024
22.45
23.39
22.38
22.52
523,942
+0.25(+1.12%)
Apr 26, 2024
22.91
23.03
21.70
22.27
940,193
-0.77(-3.34%)
Apr 25, 2024
23.23
23.36
22.74
23.04
583,890
-0.26(-1.12%)
Apr 24, 2024
23.72
24.00
23.04
23.30
1,037,985
-0.70(-2.92%)
Apr 23, 2024
23.30
24.18
23.21
24.00
880,953
+0.45(+1.91%)
Apr 22, 2024
23.51
24.19
23.18
23.55
795,007
-0.23(-0.97%)
Apr 19, 2024
22.72
23.83
22.72
23.78
906,695
+1.03(+4.53%)
Apr 18, 2024
22.71
22.86
22.08
22.75
877,576
+0.10(+0.44%)
Apr 17, 2024
24.79
25.11
22.57
22.65
908,844
-2.57(-10.19%)
Apr 16, 2024
24.40
25.59
24.11
25.22
738,150
+0.70(+2.85%)
Apr 15, 2024
25.36
25.73
24.49
24.52
1,035,952
-1.06(-4.14%)
Apr 12, 2024
27.37
27.39
25.38
25.58
769,614
-2.02(-7.32%)
Apr 11, 2024
28.35
29.04
27.42
27.60
784,426
-0.95(-3.33%)
Apr 10, 2024
29.16
29.37
28.26
28.55
914,066
-1.46(-4.87%)
Apr 09, 2024
29.45
30.90
29.42
30.01
706,705
+0.73(+2.49%)
Apr 08, 2024
28.53
29.59
28.52
29.28
584,918
+1.10(+3.90%)
Apr 05, 2024
27.76
28.66
27.07
28.18
712,100
+0.17(+0.61%)
Apr 04, 2024
28.05
29.30
27.50
28.01
862,369
+0.55(+2.00%)
Apr 03, 2024
27.38
28.16
27.24
27.46
767,491
+0.04(+0.15%)
Apr 02, 2024
28.85
28.89
27.30
27.42
998,530
-1.51(-5.22%)
Apr 01, 2024
30.94
30.95
28.44
28.93
873,782
-2.18(-7.01%)
Mar 28, 2024
30.00
30.87
30.87
31.11
1,171,098
+1.11(+3.70%)
Mar 27, 2024
29.51
30.40
29.50
30.00
754,163
+0.85(+2.92%)
Mar 26, 2024
29.47
29.88
28.50
29.15
1,117,314
+0.19(+0.66%)
Mar 25, 2024
29.16
29.35
28.46
28.96
887,859
-0.19(-0.65%)
Mar 22, 2024
28.90
29.71
28.55
29.15
897,743
+0.40(+1.39%)
Mar 21, 2024
27.39
28.77
26.57
28.75
1,290,077
+1.68(+6.21%)
Mar 20, 2024
26.62
27.45
26.44
27.07
814,280
-0.06(-0.22%)
Mar 19, 2024
26.59
27.47
26.40
27.13
1,243,922
+0.53(+1.99%)
Mar 18, 2024
27.73
27.74
26.35
26.60
1,810,341
-1.41(-5.03%)
Mar 15, 2024
28.09
28.96
27.59
28.01
5,767,977
-0.34(-1.20%)
Mar 14, 2024
29.30
29.31
28.22
28.35
1,252,061
-1.15(-3.90%)
Mar 13, 2024
29.44
30.05
29.08
29.50
665,353
-0.01(-0.03%)
Mar 12, 2024
29.94
30.20
29.17
29.51
766,299
-0.53(-1.76%)
Mar 11, 2024
30.21
31.04
29.63
30.04
770,015
-0.37(-1.22%)
Mar 08, 2024
31.64
31.64
30.20
30.41
624,580
-0.89(-2.84%)
Mar 07, 2024
31.01
31.96
30.54
31.30
2,052,547
+0.55(+1.79%)
Mar 06, 2024
30.47
30.94
30.12
30.75
1,138,819
+0.49(+1.62%)
Mar 05, 2024
31.28
32.16
30.12
30.26
1,007,389
-1.52(-4.78%)
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%)
Jan 02, 2024
62.51
63.09
61.82
62.22
258,779
-0.65(-1.03%)
Dec 29, 2023
63.50
63.92
62.73
62.87
215,261
-0.84(-1.32%)
Dec 28, 2023
63.80
64.47
63.58
63.71
151,150
-0.22(-0.34%)
Dec 27, 2023
65.04
65.70
63.73
63.93
237,270
-1.15(-1.77%)
Dec 26, 2023
65.98
66.07
65.01
65.08
126,847
-0.53(-0.81%)
Dec 22, 2023
66.32
67.20
65.46
65.61
306,672
+0.08(+0.12%)
Dec 21, 2023
64.61
65.86
64.27
65.53
479,994
+1.90(+2.99%)
Dec 20, 2023
65.00
65.92
63.60
63.63
427,552
-2.15(-3.27%)
Dec 19, 2023
64.44
66.71
64.44
65.78
383,114
+1.66(+2.59%)
Dec 18, 2023
64.76
64.93
63.53
64.12
322,258
+0.07(+0.11%)
Dec 15, 2023
66.12
66.76
63.99
64.05
1,505,902
-1.31(-2.00%)
Dec 14, 2023
65.22
66.74
64.85
65.36
294,434
+1.34(+2.09%)
Dec 13, 2023
63.43
64.37
61.49
64.02
458,546
+0.31(+0.49%)
Dec 12, 2023
63.38
64.00
62.73
63.71
228,601
+0.26(+0.41%)
Dec 11, 2023
63.42
64.00
63.15
63.45
206,462
-0.08(-0.13%)
Dec 08, 2023
63.39
64.58
63.17
63.53
221,912
-0.21(-0.33%)
Dec 07, 2023
63.50
65.06
63.48
63.74
279,984
-0.19(-0.30%)
Dec 06, 2023
65.29
65.59
63.54
63.93
322,778
-0.83(-1.28%)
Dec 05, 2023
66.10
66.10
64.73
64.76
180,545
-1.44(-2.18%)
Dec 04, 2023
65.41
66.93
65.33
66.20
203,926
+0.62(+0.95%)
Dec 01, 2023
63.66
65.64
63.66
65.58
267,847
+2.05(+3.23%)
Nov 30, 2023
63.73
65.09
63.03
63.53
314,900
+0.01(+0.02%)
Nov 29, 2023
63.83
65.20
63.23
63.52
279,267
-0.01(-0.02%)
Nov 28, 2023
63.30
63.71
62.64
63.53
171,470
+0.23(+0.36%)
Nov 27, 2023
64.66
64.66
63.06
63.30
223,494
-1.71(-2.63%)
Nov 24, 2023
64.39
65.14
64.21
65.01
64,891
+0.29(+0.45%)
Nov 22, 2023
65.08
65.88
64.44
64.72
361,787
-0.19(-0.29%)
Nov 21, 2023
65.28
65.59
64.54
64.91
314,083
-0.48(-0.73%)
Nov 20, 2023
65.74
65.74
64.08
65.39
315,166
-0.20(-0.30%)
Nov 17, 2023
65.14
66.06
63.02
65.59
911,120
+1.07(+1.65%)
Nov 16, 2023
65.97
66.26
64.16
64.52
332,269
-1.70(-2.57%)
Nov 15, 2023
66.30
67.84
65.81
66.23
451,598
+0.12(+0.18%)
Nov 14, 2023
65.44
67.07
65.44
66.11
713,262
+2.40(+3.77%)
Nov 13, 2023
63.90
64.76
63.28
63.71
236,717
-0.63(-0.98%)
Nov 10, 2023
64.18
64.61
63.32
64.33
194,297
+0.48(+0.75%)
Nov 09, 2023
65.08
65.27
63.85
63.86
207,278
-0.52(-0.80%)
Nov 08, 2023
66.59
66.77
63.97
64.37
278,318
-1.91(-2.89%)
Nov 07, 2023
65.94
66.98
65.27
66.29
240,344
-0.43(-0.64%)
Nov 06, 2023
65.97
66.89
65.18
66.72
248,909
+0.73(+1.10%)
Nov 03, 2023
66.77
67.54
65.79
65.99
321,540
+0.85(+1.30%)
Nov 02, 2023
63.06
65.82
63.06
65.14
594,807
+2.70(+4.32%)
Nov 01, 2023
64.01
64.56
61.84
62.44
583,395
-1.73(-2.70%)
Oct 31, 2023
63.71
68.68
62.83
64.17
885,377
-6.55(-9.26%)
Oct 30, 2023
71.60
71.70
69.13
70.72
604,326
+0.62(+0.88%)
Oct 27, 2023
71.64
72.23
69.66
70.10
576,270
-1.49(-2.09%)
Oct 26, 2023
76.72
77.27
71.41
71.60
1,577,008
-1.13(-1.55%)
Oct 25, 2023
74.09
74.15
72.40
72.72
320,835
-1.46(-1.97%)
Oct 24, 2023
74.59
74.66
72.64
74.19
387,596
+0.26(+0.35%)
Oct 23, 2023
75.22
75.65
73.59
73.93
477,562
-1.35(-1.80%)
Oct 20, 2023
76.56
77.04
74.81
75.28
408,454
-0.45(-0.59%)
Oct 19, 2023
75.13
76.43
74.67
75.73
506,941
+0.73(+0.97%)
Oct 18, 2023
76.05
76.09
74.54
75.00
332,597
-1.99(-2.59%)
Oct 17, 2023
74.95
79.22
74.22
77.00
1,294,339
+2.94(+3.97%)
Oct 16, 2023
71.57
74.48
72.32
74.06
397,613
+2.29(+3.19%)
Oct 13, 2023
71.39
73.50
70.64
71.77
444,476
+0.30(+0.42%)
Oct 12, 2023
72.71
72.88
70.99
71.47
251,262
-1.18(-1.62%)
Oct 11, 2023
72.38
73.43
71.72
72.64
628,735
+0.15(+0.21%)
Oct 10, 2023
72.41
73.08
71.74
72.49
459,323
+0.11(+0.15%)
Oct 09, 2023
70.96
73.63
70.88
72.38
672,385
+1.25(+1.75%)
Oct 06, 2023
70.14
71.77
70.10
71.14
463,846
+0.78(+1.10%)
Oct 05, 2023
69.71
71.72
69.60
70.36
911,337
-0.28(-0.39%)
Oct 04, 2023
69.74
70.74
68.73
70.64
383,729
+1.23(+1.77%)
Oct 03, 2023
67.55
69.60
67.47
69.42
419,664
+1.59(+2.35%)
Oct 02, 2023
68.03
68.63
66.39
67.82
823,935
-0.67(-0.97%)
Sep 29, 2023
68.21
69.57
66.92
68.49
556,604
+0.99(+1.46%)
Sep 28, 2023
65.38
67.73
65.38
67.50
447,694
+1.84(+2.81%)
Sep 27, 2023
66.11
66.33
64.50
65.66
498,230
+0.25(+0.38%)
Sep 26, 2023
65.83
67.01
65.12
65.41
441,453
-1.00(-1.50%)
Sep 25, 2023
67.77
66.52
66.03
66.41
397,006
+0.95(+1.45%)
Sep 22, 2023
66.65
67.59
65.23
65.46
358,134
-1.06(-1.59%)
Sep 21, 2023
66.20
66.75
65.45
66.52
344,963
-0.10(-0.15%)
Sep 20, 2023
68.32
69.55
66.57
66.62
270,776
-1.57(-2.31%)
Sep 19, 2023
69.15
69.25
67.07
68.19
362,193
-0.83(-1.20%)
Sep 18, 2023
68.77
70.37
68.23
69.02
781,042
+0.12(+0.17%)
Sep 15, 2023
68.08
70.10
67.93
68.90
1,606,061
+0.19(+0.28%)
Sep 14, 2023
69.95
70.94
68.05
68.71
566,573
-0.88(-1.26%)
Sep 13, 2023
68.97
71.10
68.97
69.58
751,630
-0.10(-0.14%)
Sep 12, 2023
68.60
69.89
67.25
69.68
794,240
+1.11(+1.61%)
Sep 11, 2023
70.23
70.23
67.85
68.58
661,674
-0.91(-1.30%)
Sep 08, 2023
70.17
71.06
69.24
69.48
624,731
-0.43(-0.61%)
Sep 07, 2023
70.50
70.99
69.52
69.91
498,116
-0.77(-1.09%)
Sep 06, 2023
69.96
70.77
69.08
70.68
626,544
+0.90(+1.28%)
Sep 05, 2023
71.30
71.30
68.95
69.78
502,403
-1.67(-2.34%)
Sep 01, 2023
70.85
71.47
70.26
71.46
346,152
+0.90(+1.27%)
Aug 31, 2023
71.82
71.94
69.86
70.56
494,132
-1.18(-1.64%)
Aug 30, 2023
73.53
74.20
71.26
71.74
794,332
-1.76(-2.40%)
Aug 29, 2023
71.65
74.22
70.97
73.50
1,059,824
+2.87(+4.06%)
Aug 28, 2023
72.30
72.30
69.98
70.63
911,756
-0.32(-0.45%)
Aug 25, 2023
68.02
71.60
66.64
70.95
1,039,587
+3.05(+4.49%)
Aug 24, 2023
64.03
68.09
63.89
67.90
1,059,924
+3.39(+5.25%)
Aug 23, 2023
62.67
64.52
61.52
64.51
1,150,041
+1.94(+3.11%)
Aug 22, 2023
64.84
65.21
61.33
62.57
999,643
-2.35(-3.62%)
Aug 21, 2023
65.68
68.10
64.80
64.92
1,384,876
+0.58(+0.90%)
Aug 18, 2023
63.05
64.73
62.39
64.34
1,153,670
+1.17(+1.85%)
Aug 17, 2023
64.06
64.66
59.87
63.18
2,314,449
-0.89(-1.38%)
Aug 16, 2023
67.10
68.01
63.98
64.06
1,143,497
-2.89(-4.32%)
Aug 15, 2023
71.25
71.57
66.88
66.95
1,033,541
-5.75(-7.91%)
Aug 14, 2023
77.33
77.50
71.64
72.70
1,319,612
-4.39(-5.69%)
Aug 11, 2023
93.38
93.52
74.02
77.09
2,943,746
-26.18(-25.35%)
Aug 10, 2023
112.54
112.54
102.33
103.27
527,834
-5.94(-5.44%)
Aug 09, 2023
108.85
109.68
108.17
109.21
112,640
+0.00(+0.00%)
Aug 08, 2023
109.52
110.09
108.19
109.21
105,859
-1.04(-0.95%)
Aug 07, 2023
109.77
111.20
108.73
110.25
143,874
+0.70(+0.64%)
Aug 04, 2023
111.40
111.98
108.58
109.55
177,729
-1.81(-1.62%)
Aug 03, 2023
106.25
111.89
93.44
111.35
265,051
-6.70(-5.68%)
Aug 02, 2023
116.42
118.29
115.90
118.05
147,508
+0.41(+0.35%)
Aug 01, 2023
117.58
118.62
116.77
117.65
149,070
-0.34(-0.29%)
Jul 31, 2023
118.69
118.91
117.21
117.98
218,941
-0.35(-0.29%)
Jul 28, 2023
117.96
119.04
117.65
118.33
249,469
+1.09(+0.93%)
Jul 27, 2023
120.00
120.51
116.99
117.24
192,781
-1.90(-1.59%)
Jul 26, 2023
117.81
120.15
117.21
119.14
168,185
+1.72(+1.46%)
Jul 25, 2023
117.91
119.93
117.16
117.42
189,626
-1.04(-0.88%)
Jul 24, 2023
115.25
118.82
114.54
118.46
170,870
+1.29(+1.10%)
Jul 21, 2023
116.59
118.96
116.29
117.17
246,863
+1.08(+0.93%)
Jul 20, 2023
116.48
117.29
114.94
116.09
111,357
-0.90(-0.77%)
Jul 19, 2023
115.14
117.45
114.83
116.99
167,070
+4.99(+4.46%)
Jul 18, 2023
110.80
112.73
110.15
112.00
146,237
+3.78(+3.49%)
Jul 17, 2023
107.07
108.76
106.84
108.22
90,973
+0.69(+0.64%)
Jul 14, 2023
107.20
108.05
106.64
107.53
99,654
-0.11(-0.10%)
Jul 13, 2023
108.87
108.97
107.50
107.64
106,410
-1.23(-1.13%)
Jul 12, 2023
109.47
109.90
108.34
108.87
200,668
+0.60(+0.55%)
Jul 11, 2023
106.86
108.44
106.38
108.27
106,823
+1.42(+1.33%)
Jul 10, 2023
104.82
106.86
104.14
106.86
112,909
+1.90(+1.81%)
Jul 07, 2023
102.81
106.24
102.62
104.96
204,455
+2.46(+2.40%)
Jul 06, 2023
101.98
103.15
101.34
102.50
118,937
-0.69(-0.66%)
Jul 05, 2023
104.66
105.07
102.36
103.18
143,892
-2.14(-2.03%)
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
.