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
)
12.33
-0.17 (-1.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 30, 2002
8.541
8.647
8.295
8.387
91,209
-0.15(-1.79%)
Aug 29, 2002
8.494
8.747
8.353
8.540
122,430
+0.06(+0.72%)
Aug 28, 2002
8.858
8.858
8.452
8.479
98,337
-0.40(-4.48%)
Aug 27, 2002
8.954
9.168
8.877
8.877
121,735
-0.02(-0.26%)
Aug 26, 2002
8.919
8.980
8.732
8.900
62,530
+0.08(+0.96%)
Aug 23, 2002
9.030
9.038
8.816
8.816
79,995
-0.26(-2.83%)
Aug 22, 2002
8.835
9.076
8.801
9.072
100,488
+0.24(+2.73%)
Aug 21, 2002
8.751
8.927
8.598
8.831
225,182
+0.14(+1.59%)
Aug 20, 2002
9.084
9.180
8.693
8.693
171,317
-0.03(-0.39%)
Aug 16, 2002
8.820
8.943
8.644
8.728
72,588
-0.08(-0.87%)
Aug 15, 2002
8.490
8.816
8.490
8.804
126,228
+0.34(+4.07%)
Aug 14, 2002
8.448
8.586
8.285
8.460
177,987
+0.00(+0.00%)
Aug 13, 2002
8.460
8.624
8.379
8.460
137,130
-0.05(-0.63%)
Aug 12, 2002
8.590
8.640
8.207
8.513
149,304
+0.44(+5.45%)
Aug 07, 2002
7.718
8.134
7.718
8.073
178,695
+0.37(+4.82%)
Aug 06, 2002
7.484
8.000
7.476
7.702
257,925
+0.19(+2.54%)
Aug 05, 2002
7.579
7.924
7.472
7.511
145,605
-0.24(-3.06%)
Aug 02, 2002
8.077
8.196
7.698
7.748
163,973
-0.41(-5.02%)
Aug 01, 2002
8.349
8.513
8.127
8.157
307,830
-0.17(-2.07%)
Jul 31, 2002
8.594
8.900
8.299
8.330
152,212
-0.20(-2.29%)
Jul 30, 2002
8.605
8.938
8.230
8.525
231,140
-0.01(-0.09%)
Jul 29, 2002
8.372
8.640
8.288
8.533
184,783
+0.27(+3.29%)
Jul 26, 2002
8.115
8.399
8.039
8.261
142,865
+0.30(+3.75%)
Jul 25, 2002
7.694
8.445
7.694
7.962
172,589
+0.28(+3.69%)
Jul 24, 2002
7.656
7.847
7.197
7.679
339,953
+0.16(+2.19%)
Jul 23, 2002
7.656
7.790
7.250
7.514
237,027
-0.23(-3.01%)
Jul 22, 2002
8.192
8.353
7.541
7.748
286,386
-0.33(-4.12%)
Jul 19, 2002
8.521
8.678
7.947
8.081
305,818
-1.31(-13.91%)
Jul 17, 2002
10.22
10.33
8.862
9.386
723,620
-1.03(-9.89%)
Jul 12, 2002
10.49
10.79
10.37
10.42
253,049
-0.08(-0.74%)
Jul 11, 2002
11.04
11.04
10.15
10.49
130,791
-0.60(-5.38%)
Jul 10, 2002
11.10
11.29
11.06
11.09
164,055
-0.01(-0.07%)
Jul 09, 2002
11.24
11.16
10.95
11.10
221,701
-0.14(-1.26%)
Jul 08, 2002
11.31
11.31
11.24
11.24
221,004
-0.07(-0.61%)
Jul 05, 2002
11.48
11.63
11.14
11.31
139,325
-0.19(-1.63%)
Jul 04, 2002
11.73
12.31
11.42
11.50
197,493
+0.00(+0.00%)
Jul 03, 2002
11.73
12.31
11.42
11.50
197,493
-0.24(-2.02%)
Jul 02, 2002
11.81
11.90
11.63
11.73
282,481
-0.16(-1.38%)
Jul 01, 2002
12.59
12.59
11.75
11.90
324,801
-0.65(-5.19%)
Jun 28, 2002
11.79
12.56
11.77
12.55
380,706
+0.59(+4.96%)
Jun 27, 2002
11.61
12.17
11.58
11.95
297,981
+0.49(+4.31%)
Jun 26, 2002
11.57
11.62
11.45
11.46
265,066
-0.33(-2.76%)
Jun 25, 2002
11.87
12.25
11.58
11.79
214,212
-0.21(-1.79%)
Jun 21, 2002
12.24
12.24
11.99
12.00
236,504
-0.13(-1.10%)
Jun 20, 2002
12.02
12.43
11.98
12.13
84,117
+0.00(+0.00%)
Jun 19, 2002
11.90
12.29
11.90
12.13
384,363
+0.17(+1.44%)
Jun 18, 2002
12.00
12.21
11.92
11.96
198,712
-0.12(-0.98%)
Jun 17, 2002
11.75
12.08
11.58
12.08
229,712
+0.33(+2.83%)
Jun 14, 2002
11.71
11.78
11.49
11.75
138,628
-0.15(-1.29%)
Jun 12, 2002
11.64
11.96
11.62
11.90
76,803
+0.39(+3.36%)
Jun 11, 2002
11.52
11.86
11.45
11.51
95,437
-0.12(-1.02%)
Jun 10, 2002
11.71
11.90
11.55
11.63
64,960
-0.09(-0.75%)
Jun 07, 2002
11.45
11.87
11.45
11.72
201,673
+0.23(+2.00%)
Jun 06, 2002
11.60
11.98
11.38
11.49
285,442
-0.15(-1.25%)
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
.