Forward Air Corp $45.65

down -0.62


28/7/2014 05:20 PM  |  NASDAQ : FWRD  
Industries : Transportation / Air Delivery & Freight Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWRD historical data

Date Open High Low Close Volume
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
5/30/201444.7645.0844.3544.86147,324
5/29/201444.6944.7444.3344.6140,130
5/28/201444.3644.8944.1144.6894,468
5/27/201444.3844.8044.1244.5884,808
5/23/201443.7844.2043.7443.9781,744
5/22/201442.8944.0642.6943.65179,624
5/21/201442.4543.0142.1842.65121,959
5/20/201443.3243.3242.0942.48114,418
5/19/201442.8243.5942.8243.5768,207
5/16/201442.7443.0642.3743.0061,741
5/15/201442.9043.2042.4542.8977,447
5/14/201443.9544.3143.0943.15107,385
5/13/201444.3744.6143.9144.10106,349
5/12/201443.4944.6343.4944.4086,957
5/9/201442.3643.2642.2043.2382,327
5/8/201443.1443.6642.5142.6471,473
5/7/201443.2943.4442.4943.20114,949
5/6/201442.7543.4442.6243.20155,540
5/5/201443.5543.5542.7343.04126,102
5/2/201443.7244.2343.4443.82107,862
5/1/201444.2344.2343.2443.63194,379
4/30/201443.9144.3643.5444.20111,316
4/29/201445.0045.0443.9544.07107,695
4/28/201444.9345.9544.4144.75217,833
4/25/201444.8745.0244.4144.75182,490
4/24/201445.0945.0944.6944.94282,790
4/23/201444.8345.5144.8345.00141,922
4/22/201446.0746.8644.7844.99420,333
4/21/201446.7247.0846.3546.99103,919
4/17/201445.8446.8345.7346.5061,855
4/16/201445.4846.0545.1945.8779,414
4/15/201445.2445.5844.8945.27205,991
4/14/201445.5545.5544.0745.13135,615
4/11/201445.0045.5044.9145.04124,946
4/10/201446.0146.1045.0345.21119,555
4/9/201445.7846.1845.3546.1470,414
4/8/201445.0045.8345.0045.69115,123
4/7/201445.1545.3945.0045.09123,813
4/4/201446.8546.8545.2445.51114,008
4/3/201446.9347.0746.2846.5182,734
4/2/201446.8947.1046.4846.9275,310
4/1/201446.2046.9446.1246.87106,386
3/31/201445.2046.3745.1346.11113,627
3/28/201444.9545.6344.9545.0692,488
3/27/201444.9445.2444.7545.05113,515
3/26/201445.8245.8245.0045.00137,341
3/25/201445.5445.7645.1245.43144,367
3/24/201445.7845.7945.0045.37137,762
3/21/201445.0445.4144.8845.25212,199
3/20/201444.8945.4144.5944.76163,337
3/19/201444.4545.2644.3745.09155,717
3/18/201444.4144.8044.2844.50123,236
3/17/201444.7545.1144.2044.2876,893
3/14/201444.4945.0944.2844.3877,462
3/13/201445.0345.1744.4644.77113,511
3/12/201444.4745.0644.4744.9597,674
3/11/201444.9245.1144.7144.8979,599
3/10/201444.7245.0144.5445.00140,842
3/7/201444.8645.0844.6444.9386,511
3/6/201444.3244.7944.0044.74134,147
Trading Center