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
+0.60 (+2.87%)
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 (%)
Nov 29, 2002
7.483
7.575
7.369
7.369
127,138
-0.20(-2.58%)
Nov 27, 2002
7.330
7.748
7.143
7.564
416,944
+0.36(+4.94%)
Nov 26, 2002
7.388
7.400
7.147
7.208
124,700
-0.29(-3.88%)
Nov 25, 2002
7.273
7.503
7.273
7.499
141,594
+0.16(+2.19%)
Nov 22, 2002
7.238
7.395
7.235
7.338
122,610
+0.01(+0.10%)
Nov 21, 2002
7.261
7.422
7.261
7.330
128,880
-0.01(-0.10%)
Nov 20, 2002
7.131
7.380
7.120
7.338
251,316
+0.21(+2.90%)
Nov 19, 2002
7.082
7.273
7.005
7.131
138,633
+0.01(+0.16%)
Nov 18, 2002
7.216
7.369
7.039
7.120
115,469
-0.11(-1.59%)
Nov 15, 2002
7.395
7.426
7.219
7.235
152,217
-0.21(-2.83%)
Nov 14, 2002
7.399
7.529
7.342
7.445
148,908
+0.07(+0.99%)
Nov 13, 2002
7.349
7.522
7.254
7.372
135,672
+0.00(+0.06%)
Nov 12, 2002
7.292
7.369
7.254
7.368
289,632
+0.07(+0.99%)
Nov 11, 2002
7.541
7.656
7.238
7.296
215,787
-0.36(-4.65%)
Nov 08, 2002
7.560
7.786
7.483
7.652
87,777
+0.10(+1.27%)
Nov 07, 2002
7.828
7.905
7.556
7.556
101,014
-0.37(-4.64%)
Nov 06, 2002
7.656
8.061
7.506
7.924
229,894
+0.38(+4.97%)
Nov 05, 2002
7.437
7.771
7.357
7.549
192,101
+0.11(+1.49%)
Nov 04, 2002
6.871
7.464
6.863
7.437
548,611
+0.57(+8.37%)
Nov 01, 2002
6.519
6.863
6.519
6.863
354,768
+0.23(+3.46%)
Oct 31, 2002
6.745
6.748
6.519
6.634
203,769
-0.12(-1.81%)
Oct 30, 2002
6.392
6.756
6.392
6.756
251,316
+0.31(+4.88%)
Oct 29, 2002
6.465
6.469
6.278
6.442
304,958
-0.00(-0.07%)
Oct 28, 2002
6.507
6.523
6.308
6.446
232,158
-0.06(-0.94%)
Oct 25, 2002
6.446
6.515
6.335
6.507
154,370
+0.06(+0.90%)
Oct 24, 2002
6.511
6.527
6.343
6.450
161,274
-0.06(-0.89%)
Oct 23, 2002
6.479
6.561
6.397
6.507
195,594
+0.06(+0.95%)
Oct 22, 2002
6.523
6.527
6.446
6.446
189,140
-0.06(-0.94%)
Oct 21, 2002
6.431
6.603
6.370
6.507
293,115
+0.04(+0.64%)
Oct 18, 2002
6.565
6.668
6.278
6.466
362,236
-0.04(-0.64%)
Oct 17, 2002
6.423
6.641
6.335
6.507
242,737
+0.12(+1.91%)
Oct 16, 2002
6.542
6.775
6.289
6.386
885,725
-0.83(-11.50%)
Oct 15, 2002
6.856
7.268
6.852
7.216
358,077
+0.44(+6.56%)
Oct 14, 2002
6.794
6.890
6.741
6.771
123,893
-0.09(-1.34%)
Oct 11, 2002
6.966
7.009
6.840
6.863
183,915
-0.03(-0.39%)
Oct 10, 2002
6.699
6.967
6.473
6.890
172,281
+0.15(+2.27%)
Oct 09, 2002
6.714
6.768
6.664
6.737
279,948
-0.04(-0.57%)
Oct 08, 2002
6.825
6.898
6.672
6.775
283,188
-0.05(-0.78%)
Oct 07, 2002
6.986
6.993
6.759
6.829
156,223
-0.17(-2.41%)
Oct 04, 2002
7.047
7.066
6.894
6.997
327,277
-0.09(-1.30%)
Oct 03, 2002
6.971
7.150
6.909
7.089
149,953
+0.09(+1.26%)
Oct 02, 2002
7.089
7.261
6.967
7.001
441,431
-0.15(-2.09%)
Oct 01, 2002
6.928
7.170
6.890
7.150
347,664
+0.22(+3.20%)
Sep 30, 2002
7.059
7.085
6.718
6.928
506,953
-0.13(-1.90%)
Sep 27, 2002
7.273
7.407
7.024
7.062
305,654
-0.26(-3.50%)
Sep 26, 2002
7.116
7.338
7.024
7.319
417,815
+0.21(+2.91%)
Sep 25, 2002
7.094
7.196
7.085
7.112
557,667
-0.02(-0.32%)
Sep 24, 2002
7.009
7.258
7.009
7.135
179,657
+0.05(+0.70%)
Sep 23, 2002
7.051
7.189
6.997
7.085
250,793
-0.02(-0.22%)
Sep 20, 2002
7.047
7.165
7.024
7.101
15,674,613
+0.13(+1.87%)
Sep 19, 2002
6.886
7.051
6.829
6.971
205,511
+0.05(+0.77%)
Sep 18, 2002
6.626
6.967
6.603
6.917
234,227
+0.24(+3.56%)
Sep 17, 2002
7.372
7.426
6.343
6.679
1,277,829
-0.75(-10.06%)
Sep 16, 2002
8.012
8.192
7.281
7.426
702,187
-1.28(-14.73%)
Sep 13, 2002
8.460
8.777
8.460
8.708
119,320
+0.20(+2.39%)
Sep 12, 2002
8.605
8.605
8.406
8.505
134,279
-0.11(-1.29%)
Sep 11, 2002
8.785
8.785
8.613
8.617
47,198
-0.17(-1.96%)
Sep 10, 2002
8.636
8.788
8.617
8.788
128,690
+0.15(+1.77%)
Sep 09, 2002
8.613
8.854
8.425
8.636
99,277
-0.06(-0.70%)
Sep 06, 2002
8.333
8.708
8.333
8.697
131,515
+0.35(+4.22%)
Sep 05, 2002
8.479
8.479
8.238
8.345
77,676
-0.05(-0.64%)
Sep 04, 2002
8.245
8.536
8.239
8.398
183,567
+0.16(+2.00%)
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
.