$42.09 0.00 (%) Forward Air Corp - NASDAQ

Sep. 26, 2016 | 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
9/26/201642.2642.6641.9942.09154,734
9/23/201643.0343.2242.0942.50200,558
9/22/201642.7543.3642.3742.99232,058
9/21/201643.6144.4942.6443.00329,111
9/20/201643.2944.0242.1743.69271,021
9/19/201645.4745.9444.9645.56105,914
9/16/201645.5046.1745.1245.20202,403
9/15/201644.8945.5144.4045.3859,340
9/14/201644.9545.2444.5644.8872,505
9/13/201645.6845.8544.9044.97151,397
9/12/201645.0346.1345.0346.0893,974
9/9/201646.6247.1245.3145.32114,023
9/8/201646.9347.1146.3047.00125,166
9/7/201646.5247.0446.0947.0289,325
9/6/201646.9547.0546.4846.6169,575
9/2/201646.6346.9845.8746.9392,214
9/1/201646.0946.5745.9046.5469,761
8/31/201646.5046.7245.8746.08117,186
8/30/201646.2046.6446.0646.5252,488
8/29/201645.7346.0945.5346.0475,359
8/26/201646.0546.3645.4445.7679,745
8/25/201646.0046.9446.0046.1995,689
8/24/201646.2447.0246.2446.85416,095
8/23/201645.9346.4845.7746.35109,875
8/22/201645.9045.9745.2245.8681,603
8/19/201645.7646.0745.7445.9679,877
8/18/201645.7045.8845.4145.8586,784
8/17/201645.8546.1745.5145.8267,609
8/16/201645.8946.0545.4745.8363,763
8/15/201645.8946.4545.8545.9367,933
8/12/201646.1846.1845.7645.8380,301
8/11/201646.2746.4246.0146.1367,686
8/10/201646.4246.4245.9546.1885,129
8/9/201646.5146.7546.3246.45132,168
8/8/201647.0147.0946.1846.56173,092
8/5/201646.3447.0046.3447.00215,903
8/4/201645.9546.2145.9046.06135,167
8/3/201645.8546.1145.4846.05129,747
8/2/201646.0446.3945.7145.86123,344
8/1/201646.1446.5645.9746.11117,856
7/29/201646.3346.6145.8446.28197,443
7/28/201646.0946.5045.7646.38128,066
7/27/201646.7546.7546.0046.19192,839
7/26/201646.7047.2046.2546.74167,003
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center