Foward Air Corp (NQ: FWRD )

90.23 USD +1.15 (+1.29%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 88.44 89.29 86.56 89.08 96,500 +0.66(+0.75%)
Apr 08, 2021 87.22 88.75 86.35 88.42 100,727 +1.25(+1.43%)
Apr 07, 2021 89.07 89.30 86.94 87.17 77,045 -1.78(-2.00%)
Apr 06, 2021 89.90 90.99 87.42 88.95 93,817 -0.75(-0.84%)
Apr 05, 2021 90.30 90.63 89.11 89.70 103,088 +0.30(+0.34%)
Apr 01, 2021 88.61 90.07 87.99 89.40 66,500 +0.59(+0.66%)
Mar 31, 2021 89.59 90.30 87.86 88.81 160,510 -0.53(-0.59%)
Mar 30, 2021 87.16 89.97 86.13 89.34 104,909 +2.41(+2.77%)
Mar 29, 2021 87.88 89.43 86.37 86.93 179,163 -0.80(-0.91%)
Mar 26, 2021 86.75 88.47 86.49 87.73 145,200 +1.82(+2.12%)
Mar 25, 2021 85.00 86.35 83.05 85.91 224,873 +0.90(+1.06%)
Mar 24, 2021 85.02 86.99 84.12 85.01 177,673 +0.46(+0.54%)
Mar 23, 2021 86.50 87.61 84.30 84.55 104,379 -2.66(-3.05%)
Mar 22, 2021 89.79 89.79 86.65 87.21 112,211 -2.72(-3.02%)
Mar 19, 2021 91.12 91.78 88.02 89.93 414,500 -1.58(-1.73%)
Mar 18, 2021 92.47 93.21 91.11 91.51 133,043 -0.96(-1.04%)
Mar 17, 2021 92.25 92.95 91.00 92.47 174,235 +0.15(+0.16%)
Mar 16, 2021 92.75 93.42 91.05 92.32 119,881 -0.57(-0.61%)
Mar 15, 2021 92.66 93.41 91.28 92.89 65,081 -0.14(-0.15%)
Mar 12, 2021 91.81 93.53 91.30 93.03 80,400 +1.21(+1.32%)
Mar 11, 2021 91.02 91.89 90.51 91.82 92,330 +0.74(+0.81%)
Mar 10, 2021 90.80 91.78 90.32 91.08 85,222 +1.13(+1.26%)
Mar 09, 2021 88.54 90.89 87.84 89.95 143,412 +1.59(+1.80%)
Mar 08, 2021 88.12 89.66 87.31 88.36 138,551 +0.58(+0.66%)
Mar 05, 2021 88.85 89.62 86.70 87.78 271,000 +0.33(+0.38%)
Mar 04, 2021 88.78 89.79 87.17 87.45 168,258 -1.29(-1.45%)
Mar 03, 2021 87.78 90.72 87.46 88.74 119,576 +1.18(+1.35%)
Mar 02, 2021 87.71 89.44 87.51 87.56 122,045 -0.11(-0.13%)
Mar 01, 2021 86.73 88.37 86.34 87.67 125,910 +1.90(+2.22%)
Feb 26, 2021 85.62 86.90 83.79 85.77 135,600 +0.12(+0.14%)
Feb 25, 2021 86.03 87.44 84.40 85.65 124,728 -0.65(-0.75%)
Feb 24, 2021 85.47 87.77 85.47 86.30 166,072 +1.60(+1.89%)
Feb 23, 2021 84.97 86.37 83.20 84.70 184,527 -1.91(-2.21%)
Feb 22, 2021 86.62 88.14 85.54 86.61 132,571 +0.38(+0.44%)
Feb 19, 2021 84.98 86.98 84.92 86.23 101,200 +1.27(+1.49%)
Feb 18, 2021 84.98 85.98 83.68 84.96 99,823 -0.57(-0.67%)
Feb 17, 2021 87.60 87.60 84.61 85.53 113,355 -2.08(-2.37%)
Feb 16, 2021 85.39 88.67 84.65 87.61 219,025 +1.61(+1.87%)
Feb 12, 2021 82.37 88.20 82.37 86.00 219,700 +0.42(+0.49%)
Feb 11, 2021 85.44 86.66 84.26 85.58 273,928 +0.92(+1.09%)
Feb 10, 2021 84.50 85.30 83.65 84.66 214,616 +1.15(+1.38%)
Feb 09, 2021 79.06 83.72 78.64 83.51 197,354 +4.13(+5.20%)
Feb 08, 2021 77.27 79.42 76.59 79.38 144,608 +2.61(+3.40%)
Feb 05, 2021 75.86 77.06 75.21 76.77 142,600 +1.31(+1.74%)
Feb 04, 2021 73.56 75.85 72.58 75.46 159,389 +2.07(+2.82%)
Feb 03, 2021 74.60 74.91 72.45 73.39 126,560 -1.66(-2.21%)
Feb 02, 2021 73.66 75.77 72.91 75.05 101,338 +2.32(+3.19%)
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.