$48.55 +0.63 (%) Forward Air Corp - NASDAQ

Jul. 31, 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
7/31/201548.1448.9148.1448.55187,465
7/30/201547.8648.1947.3647.92125,558
7/29/201547.5348.5747.2448.16150,409
7/28/201546.6747.8046.1847.60254,309
7/27/201546.3047.0446.2346.34188,655
7/24/201547.9648.1946.8946.94296,227
7/23/201548.7348.9946.2247.99431,495
7/22/201549.9349.9347.0349.031,383,242
7/21/201551.7152.3751.5351.80291,881
7/20/201551.2551.7951.2551.66191,921
7/17/201552.4652.6251.3851.75122,092
7/16/201552.1252.4051.8352.26153,666
7/15/201553.0353.0351.8051.91176,290
7/14/201553.0253.2352.4652.97143,153
7/13/201552.3853.3052.2453.12123,226
7/10/201551.9152.3251.7152.0895,334
7/9/201551.8351.9950.9951.45118,166
7/8/201551.2751.8650.7351.34307,722
7/7/201552.0352.0551.0052.00204,566
7/6/201551.8852.3851.2652.03211,264
7/2/201552.4352.5751.3751.98206,214
7/1/201552.5952.8551.9852.46212,234
6/30/201552.1552.4251.4952.26202,446
6/29/201552.0052.7151.3151.52333,509
6/26/201552.5552.9952.1152.56367,342
6/25/201553.4053.4051.3852.40763,011
6/24/201553.5154.1053.2653.68188,337
6/23/201554.2454.2453.4953.71209,260
6/22/201554.2754.2753.2954.1677,994
6/19/201553.6254.9953.4353.86262,185
6/18/201553.2554.0553.1953.62208,714
6/17/201554.0854.0853.1153.24152,882
6/16/201554.5054.6053.9554.06121,630
6/15/201553.9354.6053.7054.51213,783
6/12/201554.5054.5154.0154.46145,863
6/11/201554.2754.5154.0954.47105,978
6/10/201553.9754.5353.6754.39152,716
6/9/201553.5054.0353.1453.60151,852
6/8/201554.3954.3953.2753.61119,354
6/5/201553.5454.3853.0154.24157,441
6/4/201554.1754.4053.0553.46114,543
6/3/201553.2854.8352.8754.42235,579
6/2/201552.3353.5952.2153.19197,070
6/1/201552.0152.8651.2952.60151,242
5/29/201552.9453.2851.5551.87201,433
5/28/201553.2653.2652.2652.93143,589
5/27/201552.7953.5252.1953.43192,917
5/26/201552.9052.9052.0152.60201,322
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!