$43.43 -0.85 (%) Forward Air Corp - NASDAQ

Feb. 5, 2016 | 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
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
12/30/201543.6343.6342.9843.3682,902
12/29/201543.7243.8742.9343.5788,207
12/28/201543.4643.8243.0243.5177,614
12/24/201543.6444.1743.4743.7031,286
12/23/201543.8943.8943.2743.5471,927
12/22/201542.7043.8742.5543.55141,833
12/21/201542.5142.8442.2342.63257,526
12/18/201542.7042.7041.5942.40826,835
12/17/201544.1844.2443.5543.59223,812
12/16/201544.5744.7943.8844.18162,307
12/15/201543.5644.5243.2044.45217,221
12/14/201543.5244.1642.5943.21256,160
12/11/201543.6344.2043.1043.50193,433
12/10/201544.6545.0744.2044.49141,376
12/9/201545.5346.0744.4644.60138,970
12/8/201544.8545.6744.5045.53227,658
12/7/201546.3046.3044.9445.30281,583
12/4/201546.2546.7946.0146.28165,191
12/3/201547.4847.5646.1146.38104,625
12/2/201548.4648.5846.9947.15142,093
12/1/201548.2648.6647.8348.58181,192
11/30/201548.7949.0047.7348.09186,094
11/27/201548.5048.9148.5048.6939,736
11/25/201547.9248.4547.8148.4399,957
11/24/201547.5248.1047.5248.04158,178
11/23/201547.7848.3047.6247.80166,115
11/20/201548.0048.3047.4747.93234,627
11/19/201547.0848.1247.0847.77165,714
11/18/201547.6847.8447.1147.30192,024
11/17/201548.3250.4746.5447.77458,759
11/16/201544.8945.7444.5745.58194,449
11/13/201544.7345.8044.5745.07246,357
11/12/201545.7545.9444.8044.98123,527
11/11/201546.0946.4045.5846.11152,415
11/10/201545.5946.5945.4745.89123,444
11/9/201547.6147.6145.1645.64281,634
11/6/201545.6247.6245.4147.60236,804
11/5/201545.4446.3145.4245.81272,188
11/4/201545.7545.7745.1045.41161,851
11/3/201545.4448.4345.2545.75141,894
11/2/201545.5746.2145.2845.54163,259
10/30/201544.8945.5044.4045.36209,394
10/29/201543.8745.2343.8744.89156,281
10/28/201543.4943.8642.9843.80260,846
10/27/201544.6744.6742.7143.29227,834
10/26/201545.5845.9444.9445.02214,907
10/23/201544.6146.5443.8645.84516,759
10/22/201543.3346.7141.5144.62417,659
10/21/201543.3643.5542.8642.88166,667
10/20/201542.4643.0642.4543.04183,164
10/19/201542.3642.8542.2242.45146,950
10/16/201542.8042.8642.1942.57123,182
10/15/201542.6242.9042.3942.86166,905
10/14/201542.1542.8442.1342.50128,655
10/13/201543.2343.3342.1142.17284,375
10/12/201544.4944.4943.5443.64186,225
10/9/201544.2445.3544.2444.49127,192
10/8/201543.6444.0643.3943.99138,929
10/7/201543.1543.8343.0143.77245,817
10/6/201543.0143.7142.8542.92208,762
10/5/201542.2443.3542.1343.07199,594
10/2/201540.9541.8440.5241.82168,257
10/1/201541.4941.8040.7241.28277,146
9/30/201542.3442.6141.4441.49294,924
9/29/201542.0342.3041.5242.13208,336
9/28/201542.4342.7841.8742.01183,475
9/25/201542.6843.0142.0942.66201,520
9/24/201541.7842.4641.4742.33186,620
9/23/201542.8242.9941.8941.99204,652
9/22/201543.4343.5242.2642.72256,948
9/21/201543.7844.2443.4443.89117,285
9/18/201543.7444.1443.2243.46306,403
9/17/201544.6244.9444.3844.4890,200
9/16/201544.9044.9044.4844.68103,778
9/15/201544.3545.0444.2344.81139,668
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center