$52.25 -0.75 (%) Forward Air Corp - NASDAQ

May. 26, 2015 | 09:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWRD historical data

Date Open High Low Close Volume
5/22/201553.8353.8352.7553.00116,438
5/21/201553.3054.0553.3053.87109,075
5/20/201554.3254.3953.5253.70176,932
5/19/201553.4354.4753.3554.32217,181
5/18/201552.5353.6152.4853.56116,368
5/15/201552.8552.9952.4752.6996,887
5/14/201552.5253.2652.2452.89111,863
5/13/201552.6952.9751.5952.42158,774
5/12/201552.2052.7151.6952.62209,269
5/11/201552.2352.7052.0452.51183,879
5/8/201552.0352.3551.7152.25217,976
5/7/201550.9351.6750.9351.50114,617
5/6/201551.3751.4050.6351.09122,553
5/5/201551.5252.1051.0051.20188,768
5/4/201551.5451.9551.0951.46154,930
5/1/201550.3851.5850.3851.40232,079
4/30/201551.3851.3850.2950.37208,380
4/29/201552.5052.5050.9251.73198,402
4/28/201552.5052.9051.9652.69152,442
4/27/201553.3453.3452.1852.47250,706
4/24/201553.0253.6152.6453.27182,445
4/23/201552.8153.5652.2352.87234,319
4/22/201551.8454.2251.2453.07473,829
4/21/201551.4252.1051.2651.39141,560
4/20/201551.0851.6151.0851.41131,682
4/17/201551.4151.4150.4850.75140,770
4/16/201551.4651.9651.2551.80146,193
4/15/201551.6051.8651.3351.45234,331
4/14/201551.4151.5150.7951.45290,832
4/13/201551.1151.6751.0951.41200,176
4/10/201551.1951.6550.8951.29198,934
4/9/201550.7651.3450.2651.01303,577
4/8/201550.9051.1250.2150.75272,145
4/7/201551.6152.1550.9151.06304,246
4/6/201552.3652.7751.8151.86158,654
4/2/201553.8753.8752.1752.39123,070
4/1/201554.1454.3253.3853.97102,118
3/31/201554.2454.5354.0754.3075,319
3/30/201554.5054.8154.3554.48125,888
3/27/201554.7054.7054.0554.3793,177
3/26/201555.0255.0254.3754.7685,132
3/25/201555.7355.8155.0455.11200,762
3/24/201555.8255.8255.2855.65143,358
3/23/201557.3357.3755.9355.93185,460
3/20/201556.1857.6555.8857.57437,428
3/19/201554.6955.8854.5255.73153,345
3/18/201553.6954.7653.4854.69108,815
3/17/201553.6954.1853.4053.94181,131
3/16/201554.1754.7053.8053.96145,328
3/13/201554.1354.3053.3153.77158,180
3/12/201553.8154.2253.2354.19150,666
3/11/201553.0653.8752.7953.40324,119
3/10/201552.4553.3752.4352.83167,664
3/9/201553.0553.2552.6153.12401,915
3/6/201552.6853.1152.6652.91106,417
3/5/201552.7953.1852.3353.12149,283
3/4/201552.7652.9052.4652.7789,973
3/3/201553.5653.5652.7953.08130,990
3/2/201553.6153.9353.1753.54125,744
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center