$44.64 -2.21 (%) Forward Air Corp - NASDAQ

Jun. 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center