$53.50 -0.35 (%) Forward Air Corp - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWRD historical data

Date Open High Low Close Volume
2/27/201553.8954.0053.4753.5065,999
2/26/201554.0854.3953.6353.85104,161
2/25/201553.6454.3653.6054.08123,661
2/24/201553.7254.2153.4053.78179,560
2/23/201553.7654.0053.0753.93105,397
2/20/201554.6354.6353.1353.76140,704
2/19/201553.0153.7152.9653.68259,174
2/18/201553.0153.6452.9353.44103,972
2/17/201553.9153.9753.0153.26134,992
2/13/201553.6954.6053.3853.70222,700
2/12/201554.2354.3853.6953.78192,459
2/11/201551.1253.9551.0753.79518,465
2/10/201551.3151.7150.2551.38310,501
2/9/201551.0351.1249.7850.71487,699
2/6/201550.0650.9949.6050.61258,596
2/5/201546.5050.0445.6949.83356,277
2/4/201545.7946.5045.4946.16247,706
2/3/201545.3846.2645.2445.85134,815
2/2/201544.9245.4743.3045.43253,068
1/30/201545.7446.1844.6644.90176,715
1/29/201546.0546.2345.5446.1787,285
1/28/201547.1947.2345.9346.0499,095
1/27/201546.5447.0446.3046.83106,757
1/26/201546.8547.1746.2547.07102,522
1/23/201547.1247.4046.2647.0188,186
1/22/201546.5347.4046.2647.19126,982
1/21/201546.4146.8445.7046.2397,717
1/20/201547.2048.2046.4946.59107,479
1/16/201546.3647.2246.3147.1872,047
1/15/201547.3047.6746.5446.55108,800
1/14/201547.0747.6446.6447.17120,719
1/13/201547.3348.3146.9747.68130,834
1/12/201547.0547.1346.2246.9772,184
1/9/201547.5347.5346.9647.0567,201
1/8/201546.9047.7046.7447.61105,690
1/7/201547.1747.1745.6346.42169,297
1/6/201547.6948.5746.1146.96233,858
1/5/201549.6049.9248.2648.43157,988
1/2/201550.4350.8849.0249.7199,135
12/31/201450.8851.3750.3150.3777,709
12/30/201450.2650.9250.2650.7352,558
12/29/201450.4750.5850.1750.49118,387
12/26/201450.5150.7550.3850.5272,589
12/24/201450.6050.8450.2950.3443,913
12/23/201450.2750.8350.0050.34176,857
12/22/201449.3450.2349.3150.1796,069
12/19/201449.0049.3248.5949.30552,342
12/18/201448.4548.9847.9348.81186,657
12/17/201447.8348.0146.5647.97179,670
12/16/201449.0549.6747.8047.86146,879
12/15/201449.5950.0748.7049.09155,700
12/12/201448.7849.5248.7849.24141,027
12/11/201449.2250.1249.1449.29120,020
12/10/201449.6349.6748.8749.16171,372
12/9/201448.6349.6848.4649.63170,177
12/8/201448.8449.7448.7849.29194,139
12/5/201448.4449.1548.4448.91182,170
12/4/201448.7848.9948.2348.50133,045
12/3/201448.5649.2248.3748.95139,732
12/2/201448.0848.9347.7048.45148,699
12/1/201449.0049.0647.7847.79113,135
11/28/201449.0050.0248.8848.9665,569
11/26/201448.4248.8248.3048.6257,434
11/25/201448.7848.9448.3548.5461,814
11/24/201448.1848.6447.8748.5697,476
11/21/201448.4348.7047.4448.0686,028
11/20/201447.5047.8347.2047.76151,531
11/19/201448.4648.4647.4147.7078,530
11/18/201448.7449.1848.0448.6478,139
11/17/201449.3549.6848.4948.56140,401
11/14/201449.5349.9749.1849.30116,142
11/13/201449.6550.0749.1149.63185,640
11/12/201447.9949.4947.8149.42118,791
11/11/201448.3848.4847.9848.3186,678
11/10/201447.9848.5747.8548.31148,323
11/7/201447.7348.1647.3547.93119,773
11/6/201447.3047.7347.0547.70156,614
11/5/201448.3148.3347.0047.15125,954
11/4/201447.8048.9247.8047.87181,464
11/3/201447.8548.3247.6047.84110,827
10/31/201447.8247.9047.4647.87156,455
10/30/201447.3647.8346.9047.40121,381
10/29/201447.8548.6047.1947.71141,735
10/28/201446.3547.6646.0847.63200,041
10/27/201445.2646.1544.8346.02178,643
10/24/201445.9646.2943.6045.66483,994
10/23/201448.3248.8748.0048.35159,208
10/22/201448.5948.7547.6347.82104,120
10/21/201447.0848.3747.0848.34166,346
10/20/201446.0246.8646.0246.8489,323
10/17/201446.4146.6045.1646.34198,206
10/16/201446.1646.7045.3745.77238,635
10/15/201445.8646.9945.1446.74198,501
10/14/201445.5446.5345.4446.35168,703
10/13/201445.0845.7344.7545.04142,821
10/10/201444.8445.6044.4844.96129,783
10/9/201446.4346.4745.0045.15133,997
10/8/201445.9046.4045.2346.31157,793
10/7/201446.1646.5046.0346.07156,973
10/6/201446.5447.1546.4246.54187,444
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center