$47.01 +0.03 (%) Forward Air Corp - NASDAQ

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWRD historical data

Date Open High Low Close Volume
7/25/201646.9847.4546.0347.01270,094
7/22/201645.4247.7844.4746.98552,627
7/21/201644.6144.8144.2244.53120,082
7/20/201644.8245.0444.4044.77210,620
7/19/201644.6744.8344.2944.55204,803
7/18/201645.0045.7444.6844.90276,781
7/15/201645.8445.8445.1445.15205,910
7/14/201646.0646.2045.4845.50231,237
7/13/201645.3645.5844.9045.57243,976
7/12/201645.6445.8044.6245.28245,325
7/11/201645.5445.9445.3045.84232,159
7/8/201644.9845.4444.8045.25466,419
7/7/201644.3845.1344.2344.55155,385
7/6/201644.3944.7044.1744.36259,792
7/5/201644.6344.9544.3444.57233,330
7/1/201644.4645.7444.4644.99199,418
6/30/201644.1746.0743.5844.53165,230
6/29/201643.9944.5043.5944.00130,866
6/28/201643.5143.8743.2643.55114,660
6/27/201644.0444.0442.6743.15176,316
6/24/201644.7645.1444.3244.64292,833
6/23/201646.5146.8945.9046.85105,843
6/22/201645.8446.1645.0945.97114,191
6/21/201646.1446.1445.3945.87132,239
6/20/201645.7746.5845.6646.04106,555
6/17/201644.8045.2044.6845.09219,006
6/16/201644.4644.7143.8044.6786,890
6/15/201645.1245.5244.7644.83131,529
6/14/201645.2345.7744.5744.9096,439
6/13/201645.3745.9345.2245.46112,224
6/10/201645.6045.8645.2545.60118,839
6/9/201646.0946.2445.6446.1462,860
6/8/201646.1046.4845.8846.41102,590
6/7/201645.7546.6045.6046.19185,748
6/6/201645.2845.6545.2645.57119,321
6/3/201645.0045.2244.4445.22146,134
6/2/201645.3145.4044.5345.40178,612
6/1/201645.5145.6045.1845.55407,787
5/31/201645.5745.6745.2545.49443,326
5/27/201644.7845.5944.7845.37244,687
5/26/201644.8645.6744.7244.93168,265
5/25/201645.0145.2544.2044.97111,556
5/24/201644.7545.6244.7044.94264,755
5/23/201643.5844.1543.2843.41106,777
5/20/201642.9743.7242.9743.58103,829
5/19/201642.2543.2842.2542.7077,763
5/18/201642.3843.1341.4942.60124,031
5/17/201642.9643.7942.1442.57163,747
5/16/201643.0644.0742.6543.06157,192
5/13/201643.2743.2742.4842.90229,831
5/12/201644.0144.2143.2343.38177,846
5/11/201644.6644.7543.7043.76115,468
5/10/201644.2345.0144.2344.61197,950
5/9/201643.5944.6443.3843.99431,226
5/6/201643.7343.8042.9043.47296,590
5/5/201644.3244.3243.6043.74152,691
5/4/201644.7145.4444.0444.14196,827
5/3/201645.4745.7744.7345.09202,660
5/2/201645.8546.2345.6545.82187,681
4/29/201646.2846.4045.3145.58140,828
4/28/201647.0047.1645.9646.07231,258
4/27/201647.2248.2046.4147.27203,418
4/26/201646.6147.5346.6147.12195,505
4/25/201647.1547.1745.8346.48219,108
4/22/201645.7648.6945.5647.17487,764
4/21/201646.8847.0145.6545.70194,892
4/20/201647.0647.3546.7247.04123,449
4/19/201646.6947.3346.4146.97128,050
4/18/201645.1846.5744.4846.50114,653
4/15/201645.5346.0045.5345.6580,063
4/14/201645.5445.9345.2745.7899,774
4/13/201645.4445.6944.7345.46174,692
4/12/201645.1245.7545.0745.2681,914
4/11/201644.6245.6944.6245.06146,051
4/8/201644.5845.4444.2644.34135,810
4/7/201644.7444.8643.9444.16142,058
4/6/201644.7745.5144.4145.12114,595
4/5/201644.8645.6344.7844.83129,977
4/4/201645.4746.3144.9345.30110,226
4/1/201644.9245.5944.4645.32134,567
3/31/201645.2345.4744.2945.32102,332
3/30/201645.9046.0045.1845.3487,012
3/29/201644.3245.8044.3245.77109,817
3/28/201644.9745.2243.9544.3095,903
3/24/201644.0644.9444.0444.9071,561
3/23/201644.9345.3044.4144.41118,894
3/22/201645.5845.6044.9644.9885,364
3/21/201645.2346.4045.0745.79145,744
3/18/201644.4345.9344.3645.80340,840
3/17/201642.9744.4242.6844.1482,087
3/16/201641.9843.4041.7042.93152,335
3/15/201642.3242.5742.0442.05116,429
3/14/201641.8142.8441.7242.6486,858
3/11/201641.6942.3741.5942.3184,498
3/10/201641.7242.3941.0741.4293,367
3/9/201641.4242.0241.0841.60104,721
3/8/201641.7441.9241.0141.14132,798
3/7/201641.5143.4341.4742.15160,502
3/4/201641.8542.2441.4241.67158,711
3/3/201641.3342.0941.3341.90129,711
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center