Foward Air Corp (NQ: FWRD )

86.87 USD -1.57 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 88.90 90.60 86.32 86.87 115,240 -1.57(-1.78%)
Jul 30, 2021 88.07 89.21 87.21 88.44 127,913 -0.04(-0.05%)
Jul 29, 2021 87.70 89.59 87.12 88.48 121,617 +1.75(+2.02%)
Jul 28, 2021 88.09 88.09 85.63 86.73 117,605 -0.72(-0.82%)
Jul 27, 2021 88.30 88.30 86.63 87.45 90,599 -1.54(-1.73%)
Jul 26, 2021 88.88 90.41 88.46 88.99 67,079 +0.39(+0.44%)
Jul 23, 2021 87.90 88.84 87.04 88.60 54,819 +1.07(+1.22%)
Jul 22, 2021 88.79 89.17 87.22 87.53 76,686 -1.41(-1.59%)
Jul 21, 2021 89.28 90.46 88.77 88.94 104,444 +0.46(+0.52%)
Jul 20, 2021 86.22 89.44 85.67 88.48 154,542 +2.75(+3.21%)
Jul 19, 2021 84.25 86.97 84.01 85.73 179,426 -0.95(-1.10%)
Jul 16, 2021 89.19 89.19 86.52 86.68 208,604 -2.11(-2.38%)
Jul 15, 2021 88.36 89.72 88.36 88.79 83,028 -0.23(-0.26%)
Jul 14, 2021 88.19 90.01 87.85 89.02 125,130 +1.31(+1.49%)
Jul 13, 2021 89.23 89.51 87.54 87.71 98,031 -1.32(-1.48%)
Jul 12, 2021 89.42 89.44 87.51 89.03 130,877 -1.00(-1.11%)
Jul 09, 2021 89.79 91.12 89.10 90.03 84,498 +1.66(+1.88%)
Jul 08, 2021 88.02 90.13 86.92 88.37 103,649 -1.90(-2.10%)
Jul 07, 2021 88.59 90.62 88.29 90.27 165,149 +1.60(+1.80%)
Jul 06, 2021 90.66 90.97 87.41 88.67 121,687 -2.04(-2.25%)
Jul 02, 2021 91.22 91.38 90.61 90.71 79,069 -0.23(-0.25%)
Jul 01, 2021 90.55 91.16 89.37 90.94 122,445 +1.19(+1.33%)
Jun 30, 2021 89.88 90.40 88.66 89.75 134,792 +0.02(+0.02%)
Jun 29, 2021 89.56 90.90 88.98 89.73 102,996 +0.38(+0.43%)
Jun 28, 2021 92.02 92.02 89.08 89.35 142,944 -2.56(-2.79%)
Jun 25, 2021 92.71 93.54 91.66 91.91 661,183 -0.88(-0.95%)
Jun 24, 2021 92.46 93.02 91.72 92.79 71,914 +0.85(+0.92%)
Jun 23, 2021 92.38 92.92 91.43 91.94 115,881 -0.16(-0.17%)
Jun 22, 2021 91.29 92.45 90.44 92.10 81,709 +0.56(+0.61%)
Jun 21, 2021 88.61 91.85 88.56 91.54 175,699 +3.87(+4.41%)
Jun 18, 2021 89.80 90.43 87.35 87.67 312,649 -3.30(-3.63%)
Jun 17, 2021 93.32 93.49 90.86 90.97 144,876 -2.72(-2.90%)
Jun 16, 2021 93.79 95.00 92.76 93.69 135,322 +0.22(+0.24%)
Jun 15, 2021 91.59 93.52 90.58 93.47 143,291 +1.72(+1.87%)
Jun 14, 2021 91.29 92.54 91.17 91.75 145,854 +1.08(+1.19%)
Jun 11, 2021 92.44 93.23 90.61 90.67 450,740 -1.53(-1.66%)
Jun 10, 2021 94.70 94.70 92.08 92.20 117,515 -1.91(-2.03%)
Jun 09, 2021 95.86 96.04 93.76 94.11 111,639 -1.91(-1.99%)
Jun 08, 2021 95.23 96.32 93.63 96.02 95,238 +1.18(+1.24%)
Jun 07, 2021 94.56 95.18 93.42 94.84 93,797 +0.60(+0.64%)
Jun 04, 2021 95.19 95.47 92.79 94.24 92,880 -0.62(-0.65%)
Jun 03, 2021 94.58 95.49 93.37 94.86 125,935 +0.08(+0.08%)
Jun 02, 2021 97.68 98.75 94.61 94.78 139,336 -3.11(-3.18%)
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.