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 (%)
Jun 30, 2003 9.666 9.876 9.539 9.662 182,864 +0.02(+0.19%)
Jun 27, 2003 9.401 9.803 9.401 9.643 84,906 +0.16(+1.66%)
Jun 26, 2003 9.536 9.536 9.410 9.486 107,977 +0.07(+0.69%)
Jun 25, 2003 9.294 9.570 9.214 9.421 71,578 +0.03(+0.29%)
Jun 24, 2003 9.210 9.570 9.103 9.394 130,965 +0.33(+3.68%)
Jun 23, 2003 9.490 9.658 9.061 9.061 83,072 -0.47(-4.94%)
Jun 20, 2003 9.581 9.616 9.490 9.532 259,144 +0.04(+0.40%)
Jun 19, 2003 9.589 9.734 9.490 9.493 130,094 -0.19(-1.98%)
Jun 18, 2003 9.547 9.685 9.547 9.685 138,976 +0.11(+1.12%)
Jun 17, 2003 9.524 9.677 9.524 9.578 203,240 -0.08(-0.84%)
Jun 16, 2003 9.646 9.784 9.539 9.659 116,510 +0.01(+0.13%)
Jun 13, 2003 9.765 9.853 9.539 9.646 75,235 -0.24(-2.44%)
Jun 12, 2003 10.03 10.03 9.765 9.888 148,207 -0.13(-1.26%)
Jun 11, 2003 9.957 10.02 9.666 10.01 82,724 +0.04(+0.39%)
Jun 10, 2003 9.819 10.09 9.792 9.975 109,544 +0.32(+3.33%)
Jun 09, 2003 9.914 9.865 9.478 9.654 172,505 -0.26(-2.63%)
Jun 06, 2003 9.505 10.07 9.505 9.914 380,706 +0.34(+3.56%)
Jun 05, 2003 9.685 9.723 9.379 9.574 523,340 -0.28(-2.80%)
Jun 04, 2003 9.646 9.914 9.620 9.849 268,723 +0.20(+2.10%)
Jun 03, 2003 9.685 9.692 9.520 9.646 261,583 +0.10(+1.00%)
Jun 02, 2003 9.761 9.872 9.539 9.551 164,403 -0.19(-1.93%)
May 30, 2003 9.379 9.761 9.336 9.738 223,616 +0.37(+3.96%)
May 29, 2003 9.199 9.421 9.149 9.367 189,133 +0.20(+2.17%)
May 28, 2003 8.900 9.218 8.900 9.168 90,213 -0.03(-0.33%)
May 27, 2003 8.785 9.344 8.785 9.199 245,038 +0.41(+4.66%)
May 23, 2003 8.793 8.931 8.709 8.789 187,566 -0.02(-0.17%)
May 22, 2003 9.034 9.034 8.751 8.804 101,359 -0.22(-2.46%)
May 21, 2003 8.900 9.187 8.900 9.026 265,762 +0.09(+0.98%)
May 20, 2003 8.617 8.992 8.617 8.938 215,257 +0.13(+1.52%)
May 19, 2003 8.709 8.858 8.548 8.804 238,768 -0.00(-0.04%)
May 16, 2003 9.107 9.302 8.785 8.808 376,352 -0.34(-3.76%)
May 15, 2003 9.474 9.666 9.103 9.153 295,195 -0.40(-4.17%)
May 14, 2003 9.539 9.788 9.509 9.551 271,335 -0.17(-1.77%)
May 13, 2003 9.727 9.727 9.555 9.723 88,645 +0.05(+0.55%)
May 12, 2003 9.574 9.738 9.539 9.669 113,201 +0.08(+0.88%)
May 09, 2003 9.509 9.597 9.382 9.585 222,049 +0.12(+1.29%)
May 08, 2003 9.792 9.807 9.394 9.463 331,419 -0.49(-4.92%)
May 07, 2003 9.869 10.03 9.723 9.953 129,224 +0.10(+0.97%)
May 06, 2003 9.746 9.991 9.746 9.857 104,842 +0.01(+0.12%)
May 05, 2003 9.834 9.957 9.597 9.846 160,223 +0.03(+0.27%)
May 02, 2003 9.570 9.849 9.417 9.819 167,538 +0.25(+2.60%)
May 01, 2003 9.666 9.811 9.382 9.570 187,218 -0.06(-0.64%)
Apr 30, 2003 9.417 9.643 9.042 9.631 235,807 +0.21(+2.28%)
Apr 29, 2003 9.080 9.493 9.080 9.417 504,531 +0.33(+3.62%)
Apr 28, 2003 8.904 9.149 8.869 9.088 626,092 +0.08(+0.94%)
Apr 25, 2003 8.850 9.225 8.667 9.003 1,005,057 +0.50(+5.90%)
Apr 24, 2003 8.234 8.574 8.234 8.502 91,780 -0.10(-1.20%)
Apr 23, 2003 8.441 8.609 8.234 8.605 113,898 +0.18(+2.13%)
Apr 22, 2003 8.284 8.490 8.284 8.425 78,370 +0.02(+0.23%)
Apr 21, 2003 8.138 8.536 8.069 8.406 104,493 -0.15(-1.74%)
Apr 17, 2003 8.353 8.590 8.211 8.556 226,577 +0.22(+2.62%)
Apr 16, 2003 8.268 8.337 8.085 8.337 276,386 +0.07(+0.83%)
Apr 15, 2003 8.104 8.345 7.989 8.268 120,516 +0.21(+2.61%)
Apr 14, 2003 8.115 8.115 7.955 8.058 79,937 -0.00(-0.05%)
Apr 11, 2003 8.085 8.276 8.020 8.062 228,145 +0.00(+0.01%)
Apr 10, 2003 7.997 8.230 7.920 8.062 84,640 +0.06(+0.77%)
Apr 09, 2003 7.916 8.134 7.878 8.000 57,645 -0.07(-0.81%)
Apr 08, 2003 8.035 8.173 7.916 8.066 183,386 +0.04(+0.48%)
Apr 07, 2003 7.882 8.126 7.790 8.027 254,442 +0.15(+1.84%)
Apr 04, 2003 7.767 7.928 7.752 7.882 219,437 +0.16(+2.13%)
Apr 03, 2003 8.016 8.016 7.713 7.717 97,527 -0.22(-2.80%)
Apr 02, 2003 7.912 8.039 7.733 7.939 236,852 +0.06(+0.78%)
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.