Foward Air Corp (NQ: FWRD )

31.34 +1.34 (+4.48%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 51.99 51.99 49.13 50.71 251,778 -1.01(-1.94%)
Apr 27, 2018 51.94 52.28 50.88 51.72 313,983 +0.00(+0.00%)
Apr 26, 2018 53.44 53.44 51.61 51.72 310,713 +2.21(+4.46%)
Apr 25, 2018 48.95 49.89 48.95 49.51 122,493 +0.33(+0.67%)
Apr 24, 2018 50.28 50.30 48.65 49.18 108,449 -0.88(-1.76%)
Apr 23, 2018 49.79 50.40 49.79 50.06 98,155 +0.09(+0.19%)
Apr 20, 2018 51.02 51.67 49.68 49.97 164,292 -1.11(-2.17%)
Apr 19, 2018 51.27 51.73 50.75 51.08 148,328 -0.30(-0.59%)
Apr 18, 2018 51.20 51.85 50.91 51.38 155,460 +0.38(+0.74%)
Apr 17, 2018 51.44 51.44 50.56 51.00 190,839 -0.20(-0.39%)
Apr 16, 2018 50.41 51.40 49.78 51.20 205,096 +1.20(+2.40%)
Apr 13, 2018 50.61 50.91 49.96 50.00 117,602 -0.45(-0.89%)
Apr 12, 2018 49.97 50.52 49.69 50.45 144,320 +0.68(+1.36%)
Apr 11, 2018 49.35 50.17 48.89 49.77 145,598 +0.23(+0.47%)
Apr 10, 2018 49.52 49.77 49.14 49.54 368,998 +0.24(+0.50%)
Apr 09, 2018 50.35 50.53 49.27 49.29 187,799 -0.83(-1.65%)
Apr 06, 2018 50.45 50.86 49.64 50.12 286,414 -0.61(-1.20%)
Apr 05, 2018 50.78 50.83 50.05 50.73 200,145 +0.22(+0.43%)
Apr 04, 2018 49.42 50.66 49.15 50.51 223,683 +0.46(+0.92%)
Apr 03, 2018 49.27 50.27 49.18 50.05 223,394 +1.08(+2.21%)
Apr 02, 2018 49.44 49.89 48.62 48.97 139,217 -0.68(-1.36%)
Mar 29, 2018 49.65 49.65 49.65 0 +0.80(+1.63%)
Mar 28, 2018 48.33 49.29 47.90 48.85 210,953 +0.52(+1.07%)
Mar 27, 2018 49.89 49.89 48.07 48.34 214,157 -1.38(-2.78%)
Mar 26, 2018 49.47 49.83 48.76 49.72 132,616 +0.97(+1.98%)
Mar 23, 2018 50.13 50.13 48.68 48.75 145,936 -1.26(-2.52%)
Mar 22, 2018 51.22 51.41 49.99 50.01 156,687 -1.62(-3.13%)
Mar 21, 2018 51.71 52.39 51.21 51.62 234,455 -0.10(-0.20%)
Mar 20, 2018 52.35 52.61 51.59 51.73 237,857 -0.63(-1.20%)
Mar 19, 2018 52.35 52.52 51.62 52.36 116,199 -0.04(-0.07%)
Mar 16, 2018 51.84 52.52 51.84 52.39 398,174 +0.57(+1.11%)
Mar 15, 2018 52.10 52.82 51.43 51.82 224,348 -0.28(-0.54%)
Mar 14, 2018 52.64 52.64 51.91 52.10 172,376 -0.39(-0.73%)
Mar 13, 2018 52.98 53.37 51.60 52.49 182,685 -0.09(-0.18%)
Mar 12, 2018 52.50 52.93 52.38 52.58 441,120 +0.08(+0.16%)
Mar 09, 2018 51.64 52.69 51.57 52.50 220,752 +1.20(+2.34%)
Mar 08, 2018 50.97 51.42 50.35 51.29 405,064 +0.36(+0.70%)
Mar 07, 2018 50.97 49.78 50.94 174,301 +0.41(+0.82%)
Mar 06, 2018 50.31 50.77 49.82 50.52 170,370 +0.43(+0.86%)
Mar 05, 2018 50.47 50.50 49.79 50.09 264,331 -0.55(-1.09%)
Mar 02, 2018 49.61 50.81 49.61 50.65 190,289 +0.49(+0.97%)
Mar 01, 2018 50.49 51.15 49.77 50.16 170,323 -0.42(-0.83%)
Feb 28, 2018 51.82 51.83 50.54 50.58 330,215 -1.02(-1.98%)
Feb 27, 2018 52.17 52.43 51.46 51.60 265,817 -0.45(-0.86%)
Feb 26, 2018 51.71 52.34 51.44 52.05 353,745 +0.50(+0.96%)
Feb 23, 2018 51.24 51.88 51.08 51.55 161,982 +0.59(+1.16%)
Feb 22, 2018 51.39 51.65 50.78 50.96 229,963 -0.22(-0.44%)
Feb 21, 2018 50.81 51.97 50.66 51.19 251,728 +0.29(+0.57%)
Feb 20, 2018 51.58 51.58 50.45 50.90 323,028 -1.23(-2.35%)
Feb 16, 2018 52.13 52.13 52.13 0 +0.51(+0.98%)
Feb 15, 2018 51.92 51.97 51.40 51.62 722,829 +0.04(+0.07%)
Feb 14, 2018 52.45 52.81 51.51 51.58 422,464 -1.30(-2.46%)
Feb 13, 2018 51.62 52.97 51.25 52.88 209,567 +0.86(+1.66%)
Feb 12, 2018 51.39 52.54 50.62 52.02 385,888 +0.57(+1.11%)
Feb 09, 2018 51.77 51.95 50.45 51.45 405,699 +0.24(+0.48%)
Feb 08, 2018 57.60 57.60 51.18 51.21 360,827 -4.39(-7.90%)
Feb 07, 2018 54.25 56.00 54.25 55.60 192,598 +1.11(+2.05%)
Feb 06, 2018 53.88 55.61 52.91 54.49 171,172 -1.04(-1.87%)
Feb 05, 2018 55.83 56.12 55.05 55.53 99,259 -0.71(-1.27%)
Feb 02, 2018 56.81 57.68 56.12 56.24 196,428 -1.00(-1.75%)
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.