$49.30 +0.49 (%) Forward Air Corp - NASDAQ

Dec. 19, 2014 | 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
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
10/3/201446.4646.8246.2346.50128,513
10/2/201444.1246.0643.9445.97209,266
10/1/201444.8444.8443.6543.84142,331
9/30/201445.5545.6444.8044.83206,050
9/29/201445.2346.0045.2345.6796,653
9/26/201445.7145.9045.5445.71105,656
9/25/201445.6445.9445.1545.68156,935
9/24/201446.2046.4245.5046.13138,619
9/23/201446.2546.5945.9546.07130,853
9/22/201446.8947.3346.2546.40138,447
9/19/201448.2748.3546.7946.97376,739
9/18/201448.0248.7348.0048.28172,238
9/17/201447.1348.0246.8947.96126,936
9/16/201446.9247.1946.5947.13140,751
9/15/201447.4147.4146.7547.09109,916
9/12/201447.9647.9646.8347.34108,885
9/11/201447.2048.0447.0047.8269,377
9/10/201447.0247.3546.6947.2858,121
9/9/201447.6947.6946.8147.1574,561
9/8/201447.4647.8247.2947.7653,291
9/5/201447.1647.6046.9547.4563,174
9/4/201446.9847.6246.9847.3787,168
9/3/201447.0047.1546.5446.98125,427
9/2/201446.5847.0046.3346.97112,301
8/29/201446.0346.5745.7446.2951,963
8/28/201446.2046.3545.8346.0645,149
8/27/201446.8146.9046.0246.4249,768
8/26/201446.9147.0046.6346.7476,220
8/25/201447.0047.0546.5946.9256,174
8/22/201446.8947.1846.5646.9167,512
8/21/201446.7647.1646.1146.9585,660
8/20/201446.8947.1046.5146.7551,182
8/19/201447.1047.4446.9947.0656,129
8/18/201446.7047.4146.3247.26100,227
8/15/201446.8446.9545.5846.25191,242
8/14/201446.5046.6346.0246.4079,846
8/13/201446.4346.7046.2646.5584,973
8/12/201445.9146.4745.9146.30109,152
8/11/201445.7646.5445.5046.10128,076
8/8/201445.4745.9145.4745.60174,889
8/7/201445.2145.7644.9745.5091,622
8/6/201445.0545.6744.8745.14207,468
8/5/201445.0545.6044.8145.23135,207
8/4/201444.9145.4544.4545.32126,878
8/1/201444.9045.1744.5044.64102,473
7/31/201444.9445.7044.6144.77131,118
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center