Foward Air Corp (NQ: FWRD )

83.33 USD -0.52 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 83.85 84.04 82.43 83.33 410,781 -0.52(-0.62%)
Sep 16, 2021 84.40 84.83 83.19 83.85 94,982 -0.13(-0.15%)
Sep 15, 2021 82.46 84.74 81.80 83.98 102,166 +1.86(+2.26%)
Sep 14, 2021 84.45 84.90 81.99 82.12 99,515 -2.08(-2.47%)
Sep 13, 2021 85.51 85.51 83.71 84.20 91,344 +0.03(+0.04%)
Sep 10, 2021 86.00 86.52 84.17 84.17 104,343 -0.91(-1.07%)
Sep 09, 2021 86.94 87.34 85.02 85.08 82,444 -1.85(-2.13%)
Sep 08, 2021 92.13 92.13 86.14 86.93 87,970 -1.38(-1.56%)
Sep 07, 2021 89.63 90.12 88.11 88.31 101,280 -1.07(-1.20%)
Sep 03, 2021 90.07 90.77 88.92 89.38 82,453 -0.88(-0.97%)
Sep 02, 2021 89.16 90.67 88.68 90.26 90,425 +1.58(+1.78%)
Sep 01, 2021 88.60 89.24 87.17 88.68 58,059 +0.51(+0.58%)
Aug 31, 2021 89.04 89.25 88.02 88.17 64,516 -1.00(-1.12%)
Aug 30, 2021 89.12 89.33 88.63 89.17 65,231 +0.05(+0.06%)
Aug 27, 2021 86.45 89.26 86.36 89.12 112,322 +2.85(+3.30%)
Aug 26, 2021 87.67 87.83 86.10 86.27 74,491 -1.26(-1.44%)
Aug 25, 2021 87.62 88.42 87.18 87.53 44,126 +0.10(+0.11%)
Aug 24, 2021 87.81 88.20 87.00 87.43 209,170 -0.24(-0.27%)
Aug 23, 2021 87.06 88.11 87.06 87.67 44,694 +1.10(+1.27%)
Aug 20, 2021 86.00 86.62 84.95 86.57 110,167 +0.52(+0.60%)
Aug 19, 2021 86.11 86.96 85.01 86.05 131,672 -1.16(-1.33%)
Aug 18, 2021 88.45 89.83 87.15 87.21 68,862 -1.46(-1.65%)
Aug 17, 2021 89.85 89.85 87.26 88.67 85,347 -2.00(-2.21%)
Aug 16, 2021 90.36 90.99 89.71 90.67 69,586 +0.11(+0.12%)
Aug 13, 2021 90.57 91.00 89.32 90.56 93,908 +0.25(+0.28%)
Aug 12, 2021 90.04 91.29 89.69 90.31 104,290 +0.04(+0.04%)
Aug 11, 2021 88.47 90.53 88.19 90.27 118,376 +2.27(+2.58%)
Aug 10, 2021 87.12 89.26 87.12 88.00 109,154 +0.78(+0.89%)
Aug 09, 2021 87.68 88.27 86.85 87.22 117,563 -0.85(-0.97%)
Aug 06, 2021 87.64 88.40 86.25 88.07 130,711 +1.26(+1.45%)
Aug 05, 2021 87.08 88.07 86.49 86.81 106,968 +0.32(+0.37%)
Aug 04, 2021 88.77 89.54 86.48 86.49 154,226 -2.72(-3.05%)
Aug 03, 2021 87.39 89.45 86.24 89.21 256,804 +2.34(+2.69%)
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%)
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.