Foward Air Corp (NQ: FWRD )

80.03 USD -0.59 (-0.73%)
Official Closing Price Updated: 4:05 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 79.92 80.55 78.13 80.03 98,900 -0.59(-0.73%)
Jan 14, 2021 79.29 81.04 79.29 80.62 125,886 +1.60(+2.02%)
Jan 13, 2021 80.66 80.70 78.59 79.02 112,262 -1.39(-1.73%)
Jan 12, 2021 79.28 80.89 78.88 80.41 101,106 +1.19(+1.50%)
Jan 11, 2021 78.31 79.44 78.31 79.22 87,412 +0.15(+0.19%)
Jan 08, 2021 79.16 79.78 78.01 79.07 105,500 -0.07(-0.09%)
Jan 07, 2021 79.96 80.65 78.60 79.14 87,371 -0.62(-0.78%)
Jan 06, 2021 77.67 80.81 77.67 79.76 235,668 +2.91(+3.79%)
Jan 05, 2021 75.89 78.06 75.21 76.85 160,036 +0.45(+0.59%)
Jan 04, 2021 77.34 78.16 75.14 76.40 123,856 -0.44(-0.57%)
Dec 31, 2020 76.84 76.84 76.84 82,400 +0.50(+0.65%)
Dec 30, 2020 75.97 76.72 75.46 76.34 82,400 +0.31(+0.41%)
Dec 29, 2020 76.79 76.79 74.92 76.03 108,492 -0.32(-0.42%)
Dec 28, 2020 76.67 77.21 75.99 76.35 100,894 +0.27(+0.35%)
Dec 24, 2020 75.95 76.47 75.04 76.08 42,700 +0.49(+0.65%)
Dec 23, 2020 75.98 76.44 75.15 75.59 65,981 -0.20(-0.26%)
Dec 22, 2020 76.90 76.90 75.35 75.79 97,011 -1.20(-1.56%)
Dec 21, 2020 77.41 78.30 75.86 76.99 110,237 -1.21(-1.55%)
Dec 18, 2020 77.79 78.95 76.80 78.20 458,100 +0.67(+0.86%)
Dec 17, 2020 75.27 77.56 74.87 77.53 163,495 +2.31(+3.07%)
Dec 16, 2020 74.33 75.53 73.88 75.22 185,985 +0.79(+1.06%)
Dec 15, 2020 73.55 74.58 72.75 74.43 149,733 +1.18(+1.61%)
Dec 14, 2020 75.47 78.63 73.21 73.25 148,745 -1.27(-1.70%)
Dec 11, 2020 73.20 74.64 73.20 74.52 98,600 +1.12(+1.53%)
Dec 10, 2020 73.45 74.26 72.69 73.40 83,757 -0.23(-0.31%)
Dec 09, 2020 74.15 74.60 73.14 73.63 80,969 +0.07(+0.10%)
Dec 08, 2020 72.87 74.24 72.87 73.56 92,591 +0.18(+0.25%)
Dec 07, 2020 73.89 74.10 71.68 73.38 86,428 -0.37(-0.50%)
Dec 04, 2020 73.48 74.18 71.92 73.75 64,600 +0.50(+0.68%)
Dec 03, 2020 73.01 73.92 71.83 73.25 58,329 +0.40(+0.55%)
Dec 02, 2020 73.22 73.64 71.71 72.85 150,131 -0.44(-0.60%)
Dec 01, 2020 73.98 74.61 73.12 73.29 115,007 +0.22(+0.30%)
Nov 30, 2020 73.57 74.35 72.88 73.07 164,484 -1.12(-1.51%)
Nov 27, 2020 75.29 75.35 73.77 74.19 73,600 -1.05(-1.40%)
Nov 25, 2020 77.49 77.50 74.17 75.24 121,800 -2.44(-3.14%)
Nov 24, 2020 76.15 78.41 75.84 77.68 182,834 +2.35(+3.12%)
Nov 23, 2020 74.80 75.36 73.52 75.33 95,921 +0.86(+1.15%)
Nov 20, 2020 73.80 74.66 73.11 74.47 157,600 +0.26(+0.35%)
Nov 19, 2020 74.61 75.23 72.43 74.21 93,452 -0.52(-0.70%)
Nov 18, 2020 74.32 75.39 74.01 74.73 133,042 +0.50(+0.67%)
Nov 17, 2020 73.88 74.88 72.49 74.23 184,466 -0.26(-0.35%)
Nov 16, 2020 73.43 74.70 71.57 74.49 126,913 +2.31(+3.20%)
Nov 13, 2020 70.09 72.38 69.91 72.18 109,600 +2.38(+3.41%)
Nov 12, 2020 71.41 71.41 69.10 69.80 102,973 -1.62(-2.27%)
Nov 11, 2020 72.72 73.23 70.41 71.42 176,606 -1.59(-2.18%)
Nov 10, 2020 71.43 73.06 71.00 73.01 176,512 +1.98(+2.79%)
Nov 09, 2020 70.58 72.13 68.67 71.03 311,451 +5.11(+7.75%)
Nov 06, 2020 66.43 66.43 65.01 65.92 99,800 +0.02(+0.03%)
Nov 05, 2020 64.95 66.50 64.95 65.90 99,518 +1.18(+1.82%)
Nov 04, 2020 66.15 66.24 63.93 64.72 114,619 -1.90(-2.85%)
Nov 03, 2020 64.63 67.05 64.40 66.62 163,558 +2.88(+4.52%)
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.