$44.94 0.00 (%) Forward Air Corp - NASDAQ

May. 24, 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
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
3/2/201641.5442.1040.9241.38175,392
3/1/201641.2941.8140.7541.50149,435
2/29/201640.7741.4040.2840.72167,038
2/26/201640.3941.3338.3240.85148,280
2/25/201640.6740.6739.0840.18154,218
2/24/201639.3340.8038.6240.63139,648
2/23/201640.8341.9739.4539.72161,912
2/22/201640.3341.7840.3340.87159,984
2/19/201640.0440.1738.7739.95197,302
2/18/201639.9940.5639.4140.17156,055
2/17/201639.7340.9539.6239.78202,187
2/16/201637.9140.4537.7139.55334,083
2/12/201636.8137.6936.6737.51253,801
2/11/201637.8338.4536.0036.45252,122
2/10/201645.5049.0137.6937.83743,734
2/9/201643.0643.7342.8242.95229,362
2/8/201642.8643.7642.3643.67205,816
2/5/201644.0444.7943.3543.43156,640
2/4/201643.0344.9842.0144.28157,084
2/3/201643.4844.3742.4043.09114,111
2/2/201643.2243.7742.4743.0485,778
2/1/201642.7643.8442.5443.55190,740
1/29/201641.8443.1741.7743.16267,769
1/28/201641.6041.9740.9541.87113,736
1/27/201641.4742.4441.2641.33118,392
1/26/201640.8141.5636.5741.55275,420
1/25/201641.1841.4140.5840.71112,576
1/22/201641.2241.6140.7941.45141,547
1/21/201640.9541.7140.4740.71136,348
1/20/201640.1841.4639.9140.87133,552
1/19/201641.5942.1940.1840.76140,122
1/15/201640.2741.1839.9641.15162,720
1/14/201641.2641.9440.0341.37175,448
1/13/201643.1143.2940.8740.98149,871
1/12/201643.3543.5142.4243.05335,956
1/11/201643.0143.3842.4943.00199,418
1/8/201642.5443.3942.5442.72419,089
1/7/201642.6443.4642.6442.75258,213
1/6/201642.8743.8642.8643.50401,080
1/5/201642.8843.7242.4543.59272,463
1/4/201642.5043.2042.5042.78289,230
12/31/201543.1643.6442.9543.0189,164
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center