$48.14 -0.20 (%) Forward Air Corp - NASDAQ

Oct. 22, 2014 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWRD historical data

Date Open High Low Close Volume
10/21/201447.0848.3747.0848.34166,346
10/20/201446.0246.8646.0246.8489,323
10/17/201446.4146.6045.1646.34198,206
10/16/201446.1646.7045.3745.77238,635
10/15/201445.8646.9945.1446.74198,501
10/14/201445.5446.5345.4446.35168,703
10/13/201445.0845.7344.7545.04142,821
10/10/201444.8445.6044.4844.96129,783
10/9/201446.4346.4745.0045.15133,997
10/8/201445.9046.4045.2346.31157,793
10/7/201446.1646.5046.0346.07156,973
10/6/201446.5447.1546.4246.54187,444
10/3/201446.4646.8246.2346.50128,513
10/2/201444.1246.0643.9445.97209,266
10/1/201444.8444.8443.6543.84142,331
9/30/201445.5545.6444.8044.83206,050
9/29/201445.2346.0045.2345.6796,653
9/26/201445.7145.9045.5445.71105,656
9/25/201445.6445.9445.1545.68156,935
9/24/201446.2046.4245.5046.13138,619
9/23/201446.2546.5945.9546.07130,853
9/22/201446.8947.3346.2546.40138,447
9/19/201448.2748.3546.7946.97376,739
9/18/201448.0248.7348.0048.28172,238
9/17/201447.1348.0246.8947.96126,936
9/16/201446.9247.1946.5947.13140,751
9/15/201447.4147.4146.7547.09109,916
9/12/201447.9647.9646.8347.34108,885
9/11/201447.2048.0447.0047.8269,377
9/10/201447.0247.3546.6947.2858,121
9/9/201447.6947.6946.8147.1574,561
9/8/201447.4647.8247.2947.7653,291
9/5/201447.1647.6046.9547.4563,174
9/4/201446.9847.6246.9847.3787,168
9/3/201447.0047.1546.5446.98125,427
9/2/201446.5847.0046.3346.97112,301
8/29/201446.0346.5745.7446.2951,963
8/28/201446.2046.3545.8346.0645,149
8/27/201446.8146.9046.0246.4249,768
8/26/201446.9147.0046.6346.7476,220
8/25/201447.0047.0546.5946.9256,174
8/22/201446.8947.1846.5646.9167,512
8/21/201446.7647.1646.1146.9585,660
8/20/201446.8947.1046.5146.7551,182
8/19/201447.1047.4446.9947.0656,129
8/18/201446.7047.4146.3247.26100,227
8/15/201446.8446.9545.5846.25191,242
8/14/201446.5046.6346.0246.4079,846
8/13/201446.4346.7046.2646.5584,973
8/12/201445.9146.4745.9146.30109,152
8/11/201445.7646.5445.5046.10128,076
8/8/201445.4745.9145.4745.60174,889
8/7/201445.2145.7644.9745.5091,622
8/6/201445.0545.6744.8745.14207,468
8/5/201445.0545.6044.8145.23135,207
8/4/201444.9145.4544.4545.32126,878
8/1/201444.9045.1744.5044.64102,473
7/31/201444.9445.7044.6144.77131,118
7/30/201445.1845.6744.9445.44113,822
7/29/201445.6245.7544.9145.03125,516
7/28/201446.2546.2545.5745.65124,245
7/25/201446.9246.9246.0646.27147,925
7/24/201447.1547.3346.7647.11117,138
7/23/201446.8148.1645.8747.14270,458
7/22/201447.3648.1647.3647.70109,832
7/21/201447.6847.6846.8847.02129,764
7/18/201447.1848.0446.9147.84149,666
7/17/201447.4947.9247.0147.35110,328
7/16/201447.6248.4647.4047.84110,968
7/15/201447.3247.7246.8747.4393,158
7/14/201447.4147.4446.9247.1580,137
7/11/201446.6947.1146.4446.99120,985
7/10/201446.7047.5046.2746.91100,718
7/9/201447.9348.2447.3647.5487,358
7/8/201448.3548.4747.5747.80103,618
7/7/201448.6748.6748.1548.25122,311
7/3/201448.5448.9348.4048.8646,623
7/2/201448.3648.6248.3348.50127,359
7/1/201447.9148.8447.7548.48142,936
6/30/201446.8048.0846.5947.85208,015
6/27/201446.5747.0446.4346.98138,402
6/26/201446.1547.0845.7846.88191,940
6/25/201445.4046.1145.0245.98159,912
6/24/201445.4545.9344.9545.70168,856
6/23/201445.7145.7145.0445.34122,704
6/20/201445.6945.7645.4845.51209,586
6/19/201445.5345.7445.3245.4594,487
6/18/201444.8245.4344.7745.2790,472
6/17/201444.8145.3344.6644.89112,403
6/16/201444.6545.0844.6544.9193,560
6/13/201445.1145.1144.6044.8264,246
6/12/201444.7545.2444.2144.9085,234
6/11/201445.1045.4544.8744.93104,334
6/10/201445.7145.8645.3845.4652,277
6/9/201445.1946.0045.1945.8686,607
6/6/201445.3045.5844.8345.28111,382
6/5/201444.5045.0744.2444.99219,831
6/4/201444.2144.5044.1344.4794,941
6/3/201444.4044.6744.1044.37150,411
6/2/201444.8344.8344.1544.46139,617
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center