Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foward Air Corp (NQ: FWRD )

15.40 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 45.45 45.94 44.26 44.33 728,193 -0.98(-2.16%)
Jan 30, 2024 46.17 46.19 45.08 45.31 727,595 -1.37(-2.93%)
Jan 29, 2024 46.20 46.72 45.81 46.68 551,393 +0.13(+0.28%)
Jan 26, 2024 47.29 47.50 46.36 46.55 404,302 -0.32(-0.68%)
Jan 25, 2024 49.37 49.55 46.19 46.87 770,251 -1.94(-3.97%)
Jan 24, 2024 50.22 50.53 48.47 48.81 1,044,410 -0.85(-1.71%)
Jan 23, 2024 53.54 54.00 49.48 49.66 1,572,935 -3.34(-6.30%)
Jan 22, 2024 51.52 61.42 49.92 53.00 2,893,349 +1.70(+3.31%)
Jan 19, 2024 52.78 52.87 50.81 51.30 467,937 -1.17(-2.23%)
Jan 18, 2024 53.16 53.31 52.28 52.47 484,087 -0.58(-1.09%)
Jan 17, 2024 52.96 53.88 51.80 53.05 786,518 -0.57(-1.06%)
Jan 16, 2024 56.00 55.67 53.33 53.62 697,314 -2.72(-4.83%)
Jan 12, 2024 57.42 57.42 55.41 56.34 427,964 -0.14(-0.25%)
Jan 11, 2024 57.67 57.67 55.10 56.48 818,172 -1.34(-2.32%)
Jan 10, 2024 61.58 61.78 56.41 57.82 891,786 -5.56(-8.77%)
Jan 09, 2024 63.43 63.63 62.74 63.38 225,723 -0.90(-1.40%)
Jan 08, 2024 62.32 64.33 61.78 64.28 300,436 +1.83(+2.93%)
Jan 05, 2024 63.47 64.15 62.36 62.45 357,167 -1.48(-2.32%)
Jan 04, 2024 61.52 64.02 61.41 63.93 629,984 +2.00(+3.23%)
Jan 03, 2024 61.74 63.03 60.88 61.93 403,683 -0.29(-0.47%)
Jan 02, 2024 62.51 63.09 61.82 62.22 258,779 -0.65(-1.03%)
Dec 29, 2023 63.50 63.92 62.73 62.87 215,261 -0.84(-1.32%)
Dec 28, 2023 63.80 64.47 63.58 63.71 151,150 -0.22(-0.34%)
Dec 27, 2023 65.04 65.70 63.73 63.93 237,270 -1.15(-1.77%)
Dec 26, 2023 65.98 66.07 65.01 65.08 126,847 -0.53(-0.81%)
Dec 22, 2023 66.32 67.20 65.46 65.61 306,672 +0.08(+0.12%)
Dec 21, 2023 64.61 65.86 64.27 65.53 479,994 +1.90(+2.99%)
Dec 20, 2023 65.00 65.92 63.60 63.63 427,552 -2.15(-3.27%)
Dec 19, 2023 64.44 66.71 64.44 65.78 383,114 +1.66(+2.59%)
Dec 18, 2023 64.76 64.93 63.53 64.12 322,258 +0.07(+0.11%)
Dec 15, 2023 66.12 66.76 63.99 64.05 1,505,902 -1.31(-2.00%)
Dec 14, 2023 65.22 66.74 64.85 65.36 294,434 +1.34(+2.09%)
Dec 13, 2023 63.43 64.37 61.49 64.02 458,546 +0.31(+0.49%)
Dec 12, 2023 63.38 64.00 62.73 63.71 228,601 +0.26(+0.41%)
Dec 11, 2023 63.42 64.00 63.15 63.45 206,462 -0.08(-0.13%)
Dec 08, 2023 63.39 64.58 63.17 63.53 221,912 -0.21(-0.33%)
Dec 07, 2023 63.50 65.06 63.48 63.74 279,984 -0.19(-0.30%)
Dec 06, 2023 65.29 65.59 63.54 63.93 322,778 -0.83(-1.28%)
Dec 05, 2023 66.10 66.10 64.73 64.76 180,545 -1.44(-2.18%)
Dec 04, 2023 65.41 66.93 65.33 66.20 203,926 +0.62(+0.95%)
Dec 01, 2023 63.66 65.64 63.66 65.58 267,847 +2.05(+3.23%)
Nov 30, 2023 63.73 65.09 63.03 63.53 314,900 +0.01(+0.02%)
Nov 29, 2023 63.83 65.20 63.23 63.52 279,267 -0.01(-0.02%)
Nov 28, 2023 63.30 63.71 62.64 63.53 171,470 +0.23(+0.36%)
Nov 27, 2023 64.66 64.66 63.06 63.30 223,494 -1.71(-2.63%)
Nov 24, 2023 64.39 65.14 64.21 65.01 64,891 +0.29(+0.45%)
Nov 22, 2023 65.08 65.88 64.44 64.72 361,787 -0.19(-0.29%)
Nov 21, 2023 65.28 65.59 64.54 64.91 314,083 -0.48(-0.73%)
Nov 20, 2023 65.74 65.74 64.08 65.39 315,166 -0.20(-0.30%)
Nov 17, 2023 65.14 66.06 63.02 65.59 911,120 +1.07(+1.65%)
Nov 16, 2023 65.97 66.26 64.16 64.52 332,269 -1.70(-2.57%)
Nov 15, 2023 66.30 67.84 65.81 66.23 451,598 +0.12(+0.18%)
Nov 14, 2023 65.44 67.07 65.44 66.11 713,262 +2.40(+3.77%)
Nov 13, 2023 63.90 64.76 63.28 63.71 236,717 -0.63(-0.98%)
Nov 10, 2023 64.18 64.61 63.32 64.33 194,297 +0.48(+0.75%)
Nov 09, 2023 65.08 65.27 63.85 63.86 207,278 -0.52(-0.80%)
Nov 08, 2023 66.59 66.77 63.97 64.37 278,318 -1.91(-2.89%)
Nov 07, 2023 65.94 66.98 65.27 66.29 240,344 -0.43(-0.64%)
Nov 06, 2023 65.97 66.89 65.18 66.72 248,909 +0.73(+1.10%)
Nov 03, 2023 66.77 67.54 65.79 65.99 321,540 +0.85(+1.30%)
Nov 02, 2023 63.06 65.82 63.06 65.14 594,807 +2.70(+4.32%)
Nov 01, 2023 64.01 64.56 61.84 62.44 583,395 -1.73(-2.70%)
Oct 31, 2023 63.71 68.68 62.83 64.17 885,377 -6.55(-9.26%)
Oct 30, 2023 71.60 71.70 69.13 70.72 604,326 +0.62(+0.88%)
Oct 27, 2023 71.64 72.23 69.66 70.10 576,270 -1.49(-2.09%)
Oct 26, 2023 76.72 77.27 71.41 71.60 1,577,008 -1.13(-1.55%)
Oct 25, 2023 74.09 74.15 72.40 72.72 320,835 -1.46(-1.97%)
Oct 24, 2023 74.59 74.66 72.64 74.19 387,596 +0.26(+0.35%)
Oct 23, 2023 75.22 75.65 73.59 73.93 477,562 -1.35(-1.80%)
Oct 20, 2023 76.56 77.04 74.81 75.28 408,454 -0.45(-0.59%)
Oct 19, 2023 75.13 76.43 74.67 75.73 506,941 +0.73(+0.97%)
Oct 18, 2023 76.05 76.09 74.54 75.00 332,597 -1.99(-2.59%)
Oct 17, 2023 74.95 79.22 74.22 77.00 1,294,339 +2.94(+3.97%)
Oct 16, 2023 71.57 74.48 72.32 74.06 397,613 +2.29(+3.19%)
Oct 13, 2023 71.39 73.50 70.64 71.77 444,476 +0.30(+0.42%)
Oct 12, 2023 72.71 72.88 70.99 71.47 251,262 -1.18(-1.62%)
Oct 11, 2023 72.38 73.43 71.72 72.64 628,735 +0.15(+0.21%)
Oct 10, 2023 72.41 73.08 71.74 72.49 459,323 +0.11(+0.15%)
Oct 09, 2023 70.96 73.63 70.88 72.38 672,385 +1.25(+1.75%)
Oct 06, 2023 70.14 71.77 70.10 71.14 463,846 +0.78(+1.10%)
Oct 05, 2023 69.71 71.72 69.60 70.36 911,337 -0.28(-0.39%)
Oct 04, 2023 69.74 70.74 68.73 70.64 383,729 +1.23(+1.77%)
Oct 03, 2023 67.55 69.60 67.47 69.42 419,664 +1.59(+2.35%)
Oct 02, 2023 68.03 68.63 66.39 67.82 823,935 -0.67(-0.97%)
Sep 29, 2023 68.21 69.57 66.92 68.49 556,604 +0.99(+1.46%)
Sep 28, 2023 65.38 67.73 65.38 67.50 447,694 +1.84(+2.81%)
Sep 27, 2023 66.11 66.33 64.50 65.66 498,230 +0.25(+0.38%)
Sep 26, 2023 65.83 67.01 65.12 65.41 441,453 -1.00(-1.50%)
Sep 25, 2023 67.77 66.52 66.03 66.41 397,006 +0.95(+1.45%)
Sep 22, 2023 66.65 67.59 65.23 65.46 358,134 -1.06(-1.59%)
Sep 21, 2023 66.20 66.75 65.45 66.52 344,963 -0.10(-0.15%)
Sep 20, 2023 68.32 69.55 66.57 66.62 270,776 -1.57(-2.31%)
Sep 19, 2023 69.15 69.25 67.07 68.19 362,193 -0.83(-1.20%)
Sep 18, 2023 68.77 70.37 68.23 69.02 781,042 +0.12(+0.17%)
Sep 15, 2023 68.08 70.10 67.93 68.90 1,606,061 +0.19(+0.28%)
Sep 14, 2023 69.95 70.94 68.05 68.71 566,573 -0.88(-1.26%)
Sep 13, 2023 68.97 71.10 68.97 69.58 751,630 -0.10(-0.14%)
Sep 12, 2023 68.60 69.89 67.25 69.68 794,240 +1.11(+1.61%)
Sep 11, 2023 70.23 70.23 67.85 68.58 661,674 -0.91(-1.30%)
Sep 08, 2023 70.17 71.06 69.24 69.48 624,731 -0.43(-0.61%)
Sep 07, 2023 70.50 70.99 69.52 69.91 498,116 -0.77(-1.09%)
Sep 06, 2023 69.96 70.77 69.08 70.68 626,544 +0.90(+1.28%)
Sep 05, 2023 71.30 71.30 68.95 69.78 502,403 -1.67(-2.34%)
Sep 01, 2023 70.85 71.47 70.26 71.46 346,152 +0.90(+1.27%)
Aug 31, 2023 71.82 71.94 69.86 70.56 494,132 -1.18(-1.64%)
Aug 30, 2023 73.53 74.20 71.26 71.74 794,332 -1.76(-2.40%)
Aug 29, 2023 71.65 74.22 70.97 73.50 1,059,824 +2.87(+4.06%)
Aug 28, 2023 72.30 72.30 69.98 70.63 911,756 -0.32(-0.45%)
Aug 25, 2023 68.02 71.60 66.64 70.95 1,039,587 +3.05(+4.49%)
Aug 24, 2023 64.03 68.09 63.89 67.90 1,059,924 +3.39(+5.25%)
Aug 23, 2023 62.67 64.52 61.52 64.51 1,150,041 +1.94(+3.11%)
Aug 22, 2023 64.84 65.21 61.33 62.57 999,643 -2.35(-3.62%)
Aug 21, 2023 65.68 68.10 64.80 64.92 1,384,876 +0.58(+0.90%)
Aug 18, 2023 63.05 64.73 62.39 64.34 1,153,670 +1.17(+1.85%)
Aug 17, 2023 64.06 64.66 59.87 63.18 2,314,449 -0.89(-1.38%)
Aug 16, 2023 67.10 68.01 63.98 64.06 1,143,497 -2.89(-4.32%)
Aug 15, 2023 71.25 71.57 66.88 66.95 1,033,541 -5.75(-7.91%)
Aug 14, 2023 77.33 77.50 71.64 72.70 1,319,612 -4.39(-5.69%)
Aug 11, 2023 93.38 93.52 74.02 77.09 2,943,746 -26.18(-25.35%)
Aug 10, 2023 112.54 112.54 102.33 103.27 527,834 -5.94(-5.44%)
Aug 09, 2023 108.85 109.68 108.17 109.21 112,640 +0.00(+0.00%)
Aug 08, 2023 109.52 110.09 108.19 109.21 105,859 -1.04(-0.95%)
Aug 07, 2023 109.77 111.20 108.73 110.25 143,874 +0.70(+0.64%)
Aug 04, 2023 111.40 111.98 108.58 109.55 177,729 -1.81(-1.62%)
Aug 03, 2023 106.25 111.89 93.44 111.35 265,051 -6.70(-5.68%)
Aug 02, 2023 116.42 118.29 115.90 118.05 147,508 +0.41(+0.35%)
Aug 01, 2023 117.58 118.62 116.77 117.65 149,070 -0.34(-0.29%)
Jul 31, 2023 118.69 118.91 117.21 117.98 218,941 -0.35(-0.29%)
Jul 28, 2023 117.96 119.04 117.65 118.33 249,469 +1.09(+0.93%)
Jul 27, 2023 120.00 120.51 116.99 117.24 192,781 -1.90(-1.59%)
Jul 26, 2023 117.81 120.15 117.21 119.14 168,185 +1.72(+1.46%)
Jul 25, 2023 117.91 119.93 117.16 117.42 189,626 -1.04(-0.88%)
Jul 24, 2023 115.25 118.82 114.54 118.46 170,870 +1.29(+1.10%)
Jul 21, 2023 116.59 118.96 116.29 117.17 246,863 +1.08(+0.93%)
Jul 20, 2023 116.48 117.29 114.94 116.09 111,357 -0.90(-0.77%)
Jul 19, 2023 115.14 117.45 114.83 116.99 167,070 +4.99(+4.46%)
Jul 18, 2023 110.80 112.73 110.15 112.00 146,237 +3.78(+3.49%)
Jul 17, 2023 107.07 108.76 106.84 108.22 90,973 +0.69(+0.64%)
Jul 14, 2023 107.20 108.05 106.64 107.53 99,654 -0.11(-0.10%)
Jul 13, 2023 108.87 108.97 107.50 107.64 106,410 -1.23(-1.13%)
Jul 12, 2023 109.47 109.90 108.34 108.87 200,668 +0.60(+0.55%)
Jul 11, 2023 106.86 108.44 106.38 108.27 106,823 +1.42(+1.33%)
Jul 10, 2023 104.82 106.86 104.14 106.86 112,909 +1.90(+1.81%)
Jul 07, 2023 102.81 106.24 102.62 104.96 204,455 +2.46(+2.40%)
Jul 06, 2023 101.98 103.15 101.34 102.50 118,937 -0.69(-0.66%)
Jul 05, 2023 104.66 105.07 102.36 103.18 143,892 -2.14(-2.03%)
Jul 03, 2023 104.84 106.07 104.39 105.32 66,389 -0.03(-0.03%)
Jun 30, 2023 107.36 107.36 105.10 105.35 107,607 -1.71(-1.59%)
Jun 29, 2023 103.91 107.10 103.91 107.05 138,185 +3.11(+2.99%)
Jun 28, 2023 103.39 104.68 102.67 103.95 101,984 +0.87(+0.85%)
Jun 27, 2023 100.80 103.77 100.69 103.07 151,403 +2.30(+2.29%)
Jun 26, 2023 98.61 101.33 98.61 100.77 98,324 +2.02(+2.04%)
Jun 23, 2023 99.84 100.68 98.47 98.75 327,792 -1.90(-1.88%)
Jun 22, 2023 102.62 103.12 99.57 100.65 269,864 -1.89(-1.84%)
Jun 21, 2023 101.31 102.88 100.53 102.54 132,261 +0.50(+0.49%)
Jun 20, 2023 103.71 104.42 101.81 102.04 133,345 -1.75(-1.68%)
Jun 16, 2023 104.50 104.50 101.55 103.79 534,072 +0.36(+0.35%)
Jun 15, 2023 103.18 104.49 102.66 103.43 217,158 +7.67(+8.01%)
May 08, 2023 96.89 97.15 94.85 95.76 114,522 -0.57(-0.60%)
May 05, 2023 96.94 98.08 96.08 96.33 124,414 -0.02(-0.02%)
May 04, 2023 97.05 97.19 95.38 96.35 211,450 -1.38(-1.41%)
May 03, 2023 98.19 99.95 97.71 97.73 188,092 +0.06(+0.06%)
May 02, 2023 99.93 99.93 94.27 97.67 343,709 -8.00(-7.57%)
May 01, 2023 104.24 106.39 104.24 105.67 188,380 +1.18(+1.13%)
Apr 28, 2023 103.63 104.80 103.06 104.49 305,471 +1.10(+1.06%)
Apr 27, 2023 102.09 103.89 101.80 103.39 302,921 +1.57(+1.54%)
Apr 26, 2023 104.41 105.14 100.86 101.83 409,557 -3.75(-3.55%)
Apr 25, 2023 107.87 108.06 105.44 105.58 146,920 -3.70(-3.39%)
Apr 24, 2023 108.62 110.04 108.49 109.28 117,580 +0.07(+0.06%)
Apr 21, 2023 110.21 110.72 108.94 109.21 136,195 -1.21(-1.09%)
Apr 20, 2023 108.21 111.04 108.21 110.42 139,406 +1.97(+1.82%)
Apr 19, 2023 107.85 108.78 106.76 108.45 148,587 +0.61(+0.57%)
Apr 18, 2023 108.93 110.23 106.91 107.84 182,893 -0.81(-0.75%)
Apr 17, 2023 109.72 110.42 108.45 108.65 120,099 -0.61(-0.56%)
Apr 14, 2023 107.63 109.44 107.58 109.26 87,601 +1.89(+1.76%)
Apr 13, 2023 108.33 108.33 105.89 107.37 117,464 -0.45(-0.41%)
Apr 12, 2023 108.36 108.89 106.90 107.82 62,132 +0.04(+0.04%)
Apr 11, 2023 106.94 108.74 106.94 107.78 110,661 +1.02(+0.96%)
Apr 10, 2023 102.30 106.98 101.42 106.76 128,589 +5.06(+4.98%)
Apr 06, 2023 102.73 103.13 101.56 101.70 89,779 -1.17(-1.14%)
Apr 05, 2023 102.45 103.97 101.49 102.87 134,587 -0.19(-0.18%)
Apr 04, 2023 105.68 107.25 102.41 103.05 88,375 -2.33(-2.21%)
Apr 03, 2023 106.35 106.66 103.57 105.38 117,957 -1.34(-1.25%)
Mar 31, 2023 104.55 107.26 104.55 106.72 170,004 +2.86(+2.76%)
Mar 30, 2023 104.65 104.88 103.48 103.86 76,895 -0.05(-0.05%)
Mar 29, 2023 104.02 104.62 102.55 103.91 117,667 +0.60(+0.58%)
Mar 28, 2023 102.63 104.19 102.63 103.30 113,935 +0.20(+0.19%)
Mar 27, 2023 102.64 103.55 101.52 103.10 128,358 +1.56(+1.54%)
Mar 24, 2023 99.81 101.91 98.25 101.54 109,460 +0.86(+0.86%)
Mar 23, 2023 102.16 103.51 100.23 100.68 147,953 -1.16(-1.14%)
Mar 22, 2023 103.05 104.83 101.75 101.84 124,823 -1.50(-1.45%)
Mar 21, 2023 103.82 105.49 102.91 103.33 151,925 +0.36(+0.35%)
Mar 20, 2023 103.08 104.53 102.14 102.97 126,267 +0.84(+0.82%)
Mar 17, 2023 104.86 104.97 101.58 102.13 426,873 -2.75(-2.62%)
Mar 16, 2023 102.03 105.98 101.93 104.89 158,281 +1.82(+1.77%)
Mar 15, 2023 102.42 104.84 102.16 103.06 220,860 -1.59(-1.52%)
Mar 14, 2023 106.90 108.12 102.18 104.66 222,321 +0.03(+0.03%)
Mar 13, 2023 102.67 105.35 101.69 104.63 183,508 +0.31(+0.29%)
Mar 10, 2023 105.64 106.36 103.49 104.32 184,999 -1.77(-1.67%)
Mar 09, 2023 106.89 108.74 106.09 106.09 149,280 -0.60(-0.57%)
Mar 08, 2023 105.19 106.90 104.66 106.70 143,583 +1.76(+1.68%)
Mar 07, 2023 105.41 106.10 104.61 104.94 136,845 -0.59(-0.56%)
Mar 06, 2023 106.34 106.99 104.97 105.53 156,375 -0.81(-0.76%)
Mar 03, 2023 105.22 106.58 104.47 106.34 150,464 +1.37(+1.30%)
Mar 02, 2023 102.10 105.48 101.65 104.97 100,798 +1.92(+1.86%)
Mar 01, 2023 101.63 104.07 101.63 103.05 117,728 +1.08(+1.06%)
Feb 28, 2023 102.96 103.99 101.89 101.97 152,381 -1.54(-1.49%)
Feb 27, 2023 105.42 105.71 103.26 103.52 117,905 -1.10(-1.05%)
Feb 24, 2023 101.92 104.76 101.64 104.61 263,676 +1.12(+1.08%)
Feb 23, 2023 102.73 104.05 101.78 103.50 129,874 +1.29(+1.27%)
Feb 22, 2023 102.05 103.49 101.87 102.20 235,493 +0.49(+0.49%)
Feb 21, 2023 104.41 104.95 101.59 101.71 288,763 -4.40(-4.14%)
Feb 17, 2023 103.50 107.43 102.72 106.11 301,057 +3.71(+3.62%)
Feb 16, 2023 101.08 104.02 100.93 102.40 281,455 -0.27(-0.26%)
Feb 15, 2023 102.19 103.63 101.38 102.67 187,222 -0.55(-0.54%)
Feb 14, 2023 101.26 104.55 99.69 103.22 504,785 +1.88(+1.85%)
Feb 13, 2023 98.75 102.37 96.75 101.34 341,901 +1.85(+1.86%)
Feb 10, 2023 96.31 101.41 96.28 99.49 503,539 +2.86(+2.95%)
Feb 09, 2023 101.52 103.62 93.56 96.64 601,569 -16.16(-14.33%)
Feb 08, 2023 113.67 114.37 111.98 112.80 193,382 -1.23(-1.08%)
Feb 07, 2023 111.48 114.36 110.75 114.04 169,210 +3.07(+2.77%)
Feb 06, 2023 111.53 112.13 110.34 110.97 104,115 -0.65(-0.58%)
Feb 03, 2023 110.50 112.46 106.73 111.62 155,568 -0.12(-0.11%)
Feb 02, 2023 109.39 113.80 107.04 111.74 152,333 +2.52(+2.31%)
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.