$52.47 -0.80 (%) Forward Air Corp - NASDAQ

Apr. 27, 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
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
3/10/201552.4553.3752.4352.83167,664
3/9/201553.0553.2552.6153.12401,915
3/6/201552.6853.1152.6652.91106,417
3/5/201552.7953.1852.3353.12149,283
3/4/201552.7652.9052.4652.7789,973
3/3/201553.5653.5652.7953.08130,990
3/2/201553.6153.9353.1753.54125,744
2/27/201553.8954.0053.4753.5065,999
2/26/201554.0854.3953.6353.85104,161
2/25/201553.6454.3653.6054.08123,661
2/24/201553.7254.2153.4053.78179,560
2/23/201553.7654.0053.0753.93105,397
2/20/201554.6354.6353.1353.76140,704
2/19/201553.0153.7152.9653.68259,174
2/18/201553.0153.6452.9353.44103,972
2/17/201553.9153.9753.0153.26134,992
2/13/201553.6954.6053.3853.70222,700
2/12/201554.2354.3853.6953.78192,459
2/11/201551.1253.9551.0753.79518,465
2/10/201551.3151.7150.2551.38310,501
2/9/201551.0351.1249.7850.71487,699
2/6/201550.0650.9949.6050.61258,596
2/5/201546.5050.0445.6949.83356,277
2/4/201545.7946.5045.4946.16247,706
2/3/201545.3846.2645.2445.85134,815
2/2/201544.9245.4743.3045.43253,068
1/30/201545.7446.1844.6644.90176,715
1/29/201546.0546.2345.5446.1787,285
1/28/201547.1947.2345.9346.0499,095
1/27/201546.5447.0446.3046.83106,757
1/26/201546.8547.1746.2547.07102,522
1/23/201547.1247.4046.2647.0188,186
1/22/201546.5347.4046.2647.19126,982
1/21/201546.4146.8445.7046.2397,717
1/20/201547.2048.2046.4946.59107,479
1/16/201546.3647.2246.3147.1872,047
1/15/201547.3047.6746.5446.55108,800
1/14/201547.0747.6446.6447.17120,719
1/13/201547.3348.3146.9747.68130,834
1/12/201547.0547.1346.2246.9772,184
1/9/201547.5347.5346.9647.0567,201
1/8/201546.9047.7046.7447.61105,690
1/7/201547.1747.1745.6346.42169,297
1/6/201547.6948.5746.1146.96233,858
1/5/201549.6049.9248.2648.43157,988
1/2/201550.4350.8849.0249.7199,135
12/31/201450.8851.3750.3150.3777,709
12/30/201450.2650.9250.2650.7352,558
12/29/201450.4750.5850.1750.49118,387
12/26/201450.5150.7550.3850.5272,589
12/24/201450.6050.8450.2950.3443,913
12/23/201450.2750.8350.0050.34176,857
12/22/201449.3450.2349.3150.1796,069
12/19/201449.0049.3248.5949.30552,342
12/18/201448.4548.9847.9348.81186,657
12/17/201447.8348.0146.5647.97179,670
12/16/201449.0549.6747.8047.86146,879
12/15/201449.5950.0748.7049.09155,700
12/12/201448.7849.5248.7849.24141,027
12/11/201449.2250.1249.1449.29120,020
12/10/201449.6349.6748.8749.16171,372
12/9/201448.6349.6848.4649.63170,177
12/8/201448.8449.7448.7849.29194,139
12/5/201448.4449.1548.4448.91182,170
12/4/201448.7848.9948.2348.50133,045
12/3/201448.5649.2248.3748.95139,732
12/2/201448.0848.9347.7048.45148,699
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center