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
)
21.50
+0.62 (+2.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2002
7.755
7.824
7.426
7.430
150,824
-0.36(-4.67%)
Dec 30, 2002
7.445
7.824
7.445
7.793
354,072
+0.35(+4.68%)
Dec 27, 2002
7.273
7.518
7.189
7.445
203,421
+0.12(+1.67%)
Dec 26, 2002
7.082
7.323
7.082
7.323
136,020
+0.24(+3.41%)
Dec 24, 2002
7.062
7.154
7.062
7.082
92,306
-0.00(-0.05%)
Dec 23, 2002
6.829
7.235
7.082
7.085
188,443
-0.08(-1.07%)
Dec 20, 2002
6.829
7.353
6.791
7.162
226,236
+0.20(+2.80%)
Dec 19, 2002
6.833
7.013
6.641
6.967
285,103
+0.13(+1.96%)
Dec 18, 2002
6.990
7.024
6.829
6.833
124,003
-0.13(-1.92%)
Dec 17, 2002
7.062
7.135
6.951
6.967
147,515
-0.15(-2.10%)
Dec 16, 2002
6.890
7.131
6.856
7.116
133,060
+0.26(+3.80%)
Dec 13, 2002
6.967
7.139
6.660
6.856
208,994
-0.13(-1.86%)
Dec 12, 2002
7.231
7.288
6.967
6.986
111,115
-0.19(-2.66%)
Dec 11, 2002
7.246
7.426
7.139
7.176
96,485
-0.10(-1.33%)
Dec 10, 2002
7.181
7.307
7.082
7.273
150,998
+0.08(+1.17%)
Dec 09, 2002
7.311
7.311
7.120
7.189
160,229
-0.13(-1.83%)
Dec 06, 2002
7.170
7.311
7.104
7.323
116,340
+0.13(+1.76%)
Dec 05, 2002
7.330
7.549
7.170
7.196
145,599
-0.15(-1.98%)
Dec 04, 2002
7.277
7.472
7.208
7.342
132,189
+0.05(+0.74%)
Dec 03, 2002
7.376
7.376
7.254
7.288
105,019
-0.18(-2.45%)
Dec 02, 2002
7.372
7.472
7.319
7.472
169,634
+0.10(+1.40%)
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%)
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
.