$47.32 -1.00 (%) Forward Air Corp - NASDAQ

Dec. 2, 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
12/2/201647.3547.7843.8847.32190,698
12/1/201648.4848.9947.5048.32181,286
11/30/201648.3048.8648.1748.38185,652
11/29/201648.4248.4947.7447.96263,133
11/28/201649.1149.2348.2248.40179,097
11/25/201649.2849.3848.6249.1442,114
11/23/201648.7749.2848.7149.15273,135
11/22/201648.4848.9648.0048.9395,229
11/21/201648.5049.0048.0548.40100,038
11/18/201648.6049.2648.2748.55113,138
11/17/201648.7148.7847.3848.4696,218
11/16/201647.8348.7447.8248.44118,859
11/15/201648.7849.0047.7747.89211,331
11/14/201648.7249.7148.1148.75171,559
11/11/201646.7648.4746.5448.43196,646
11/10/201646.4047.3344.2846.81193,605
11/9/201643.7146.0443.1646.04244,020
11/8/201643.7344.4943.4144.04142,437
11/7/201642.8543.9742.5543.84155,040
11/4/201642.0442.7941.9042.22171,772
11/3/201641.6942.1841.0641.90119,429
11/2/201641.3242.2141.3241.53126,203
11/1/201641.4441.8441.0941.29228,883
10/31/201640.5741.3540.1741.32134,059
10/28/201640.6641.4540.1740.58140,399
10/27/201640.7541.8440.0740.76138,951
10/26/201641.3341.5840.3440.41159,688
10/25/201641.9743.3741.3241.43146,290
10/24/201641.2242.0040.5041.91105,507
10/21/201640.1541.7140.1541.09204,239
10/20/201641.6942.1741.2541.40223,735
10/19/201641.9542.3341.6741.72155,629
10/18/201642.5742.5741.7741.91238,320
10/17/201642.2942.3941.7742.27404,747
10/14/201643.0243.1642.2542.4079,391
10/13/201643.1443.1442.6642.7586,972
10/12/201643.5943.7443.2043.3999,202
10/11/201644.2244.4943.4743.6375,424
10/10/201643.5944.4343.5944.3490,534
10/7/201643.5643.6743.0043.47184,631
10/6/201643.6243.6743.0443.6163,028
10/5/201643.4043.8043.0743.58110,109
10/4/201643.7644.0343.0643.29102,885
10/3/201643.0943.8043.0043.73139,001
9/30/201642.6243.4142.5543.26221,149
9/29/201642.9743.2342.5442.55138,570
9/28/201642.4944.5542.1542.87193,667
9/27/201642.0142.6741.7042.43199,849
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center