Stock Quote

Foward Air Corp (NQ: FWRD )

100.48 USD +4.09 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 95.75 100.58 95.75 100.48 107,945 +4.09(+4.24%)
May 06, 2021 98.24 98.74 94.89 96.39 230,967 -1.82(-1.85%)
May 05, 2021 98.36 98.46 96.31 98.21 158,682 +0.60(+0.61%)
May 04, 2021 94.88 97.61 93.16 97.61 208,309 +2.99(+3.16%)
May 03, 2021 91.00 95.89 90.26 94.62 333,616 +6.33(+7.17%)
Apr 30, 2021 88.61 89.60 84.77 88.29 238,100 -0.01(-0.01%)
Apr 29, 2021 88.24 89.19 87.65 88.30 99,694 +1.01(+1.16%)
Apr 28, 2021 86.95 88.36 86.40 87.29 88,300 +0.73(+0.84%)
Apr 27, 2021 86.66 88.13 86.32 86.56 117,742 -0.07(-0.08%)
Apr 26, 2021 88.86 88.87 86.32 86.63 70,772 -1.54(-1.75%)
Apr 23, 2021 87.13 89.05 87.13 88.17 85,000 +1.46(+1.68%)
Apr 22, 2021 87.17 88.46 86.28 86.71 103,027 -0.49(-0.56%)
Apr 21, 2021 86.74 88.17 86.31 87.20 111,255 +0.53(+0.61%)
Apr 20, 2021 87.97 88.56 86.08 86.67 106,417 -1.59(-1.80%)
Apr 19, 2021 89.53 89.53 87.36 88.26 106,891 -0.98(-1.10%)
Apr 16, 2021 88.78 90.23 88.64 89.24 89,000 +0.01(+0.01%)
Apr 15, 2021 89.89 90.00 88.44 89.23 74,610 +0.22(+0.25%)
Apr 14, 2021 88.55 89.96 88.20 89.01 57,182 +0.27(+0.30%)
Apr 13, 2021 89.75 90.31 88.64 88.74 94,689 -1.17(-1.30%)
Apr 12, 2021 89.31 90.50 88.14 89.91 90,405 +0.83(+0.93%)
Apr 09, 2021 88.44 89.29 86.56 89.08 96,500 +0.66(+0.75%)
Apr 08, 2021 87.22 88.75 86.35 88.42 100,727 +1.25(+1.43%)
Apr 07, 2021 89.07 89.30 86.94 87.17 77,045 -1.78(-2.00%)
Apr 06, 2021 89.90 90.99 87.42 88.95 93,817 -0.75(-0.84%)
Apr 05, 2021 90.30 90.63 89.11 89.70 103,088 +0.30(+0.34%)
Apr 01, 2021 88.61 90.07 87.99 89.40 66,500 +0.59(+0.66%)
Mar 31, 2021 89.59 90.30 87.86 88.81 160,510 -0.53(-0.59%)
Mar 30, 2021 87.16 89.97 86.13 89.34 104,909 +2.41(+2.77%)
Mar 29, 2021 87.88 89.43 86.37 86.93 179,163 -0.80(-0.91%)
Mar 26, 2021 86.75 88.47 86.49 87.73 145,200 +1.82(+2.12%)
Mar 25, 2021 85.00 86.35 83.05 85.91 224,873 +0.90(+1.06%)
Mar 24, 2021 85.02 86.99 84.12 85.01 177,673 +0.46(+0.54%)
Mar 23, 2021 86.50 87.61 84.30 84.55 104,379 -2.66(-3.05%)
Mar 22, 2021 89.79 89.79 86.65 87.21 112,211 -2.72(-3.02%)
Mar 19, 2021 91.12 91.78 88.02 89.93 414,500 -1.58(-1.73%)
Mar 18, 2021 92.47 93.21 91.11 91.51 133,043 -0.96(-1.04%)
Mar 17, 2021 92.25 92.95 91.00 92.47 174,235 +0.15(+0.16%)
Mar 16, 2021 92.75 93.42 91.05 92.32 119,881 -0.57(-0.61%)
Mar 15, 2021 92.66 93.41 91.28 92.89 65,081 -0.14(-0.15%)
Mar 12, 2021 91.81 93.53 91.30 93.03 80,400 +1.21(+1.32%)
Mar 11, 2021 91.02 91.89 90.51 91.82 92,330 +0.74(+0.81%)
Mar 10, 2021 90.80 91.78 90.32 91.08 85,222 +1.13(+1.26%)
Mar 09, 2021 88.54 90.89 87.84 89.95 143,412 +1.59(+1.80%)
Mar 08, 2021 88.12 89.66 87.31 88.36 138,551 +0.58(+0.66%)
Mar 05, 2021 88.85 89.62 86.70 87.78 271,000 +0.33(+0.38%)
Mar 04, 2021 88.78 89.79 87.17 87.45 168,258 -1.29(-1.45%)
Mar 03, 2021 87.78 90.72 87.46 88.74 119,576 +1.18(+1.35%)
Mar 02, 2021 87.71 89.44 87.51 87.56 122,045 -0.11(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.