FWRD

Historical Stock Prices

$53
*  
0.75
1.4%
Get FWRD Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading FWRD now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 53.83 53.83 52.75 53 116,438
05/21/2015 53.3 54.05 53.3 53.87 109,075
05/20/2015 54.32 54.39 53.52 53.7 176,932
05/19/2015 53.43 54.47 53.35 54.32 217,181
05/18/2015 52.53 53.61 52.475 53.56 116,368
05/15/2015 52.85 52.99 52.47 52.69 96,887
05/14/2015 52.52 53.258 52.24 52.89 111,863
05/13/2015 52.69 52.9699 51.59 52.42 158,774
05/12/2015 52.2 52.7099 51.69 52.62 209,269
05/11/2015 52.23 52.7 52.04 52.51 183,879
05/08/2015 52.03 52.35 51.71 52.25 217,976
05/07/2015 50.93 51.67 50.93 51.5 114,617
05/06/2015 51.37 51.4 50.63 51.09 122,553
05/05/2015 51.52 52.0999 51 51.2 188,768
05/04/2015 51.54 51.9499 51.09 51.46 154,930
05/01/2015 50.38 51.58 50.38 51.4 232,079
04/30/2015 51.38 51.38 50.29 50.37 208,380
04/29/2015 52.5 52.5 50.92 51.73 198,402
04/28/2015 52.5 52.9 51.96 52.69 152,442
04/27/2015 53.34 53.34 52.18 52.47 250,706
04/24/2015 53.02 53.61 52.64 53.27 182,445
04/23/2015 52.81 53.56 52.23 52.87 234,319
04/22/2015 51.84 54.22 51.24 53.07 473,829
04/21/2015 51.42 52.1 51.26 51.39 141,560
04/20/2015 51.08 51.61 51.08 51.41 131,682
04/17/2015 51.41 51.41 50.48 50.75 140,770
04/16/2015 51.46 51.96 51.25 51.8 146,193
04/15/2015 51.6 51.86 51.33 51.45 234,331
04/14/2015 51.41 51.51 50.79 51.45 290,832
04/13/2015 51.11 51.67 51.091 51.41 200,176
04/10/2015 51.19 51.65 50.89 51.29 198,934
04/09/2015 50.76 51.34 50.26 51.01 303,577
04/08/2015 50.9 51.12 50.21 50.75 272,145
04/07/2015 51.61 52.15 50.91 51.06 304,246
04/06/2015 52.36 52.765 51.81 51.86 158,654
04/02/2015 53.87 53.87 52.17 52.39 123,070
04/01/2015 54.14 54.32 53.38 53.97 102,118
03/31/2015 54.24 54.53 54.07 54.3 75,319
03/30/2015 54.5 54.81 54.35 54.48 125,888
03/27/2015 54.7 54.7 54.05 54.37 93,177
03/26/2015 55.02 55.02 54.37 54.76 85,132
03/25/2015 55.73 55.81 55.04 55.11 200,762
03/24/2015 55.82 55.82 55.28 55.65 142,242
03/23/2015 57.33 57.37 55.93 55.93 185,460
03/20/2015 56.18 57.65 55.88 57.57 437,428
03/19/2015 54.69 55.88 54.52 55.73 152,220
03/18/2015 53.69 54.76 53.48 54.69 108,815
03/17/2015 53.69 54.18 53.397 53.94 181,131
03/16/2015 54.17 54.7 53.8 53.96 145,328
03/13/2015 54.13 54.3 53.31 53.77 158,180
03/12/2015 53.81 54.22 53.23 54.19 150,666
03/11/2015 53.06 53.87 52.7901 53.4 324,031
03/10/2015 52.45 53.37 52.43 52.83 167,664
03/09/2015 53.05 53.25 52.61 53.12 401,915
03/06/2015 52.68 53.11 52.66 52.91 106,417
03/05/2015 52.79 53.18 52.33 53.12 149,283
03/04/2015 52.76 52.9 52.46 52.77 89,973
03/03/2015 53.56 53.56 52.79 53.08 130,990
03/02/2015 53.61 53.93 53.17 53.54 125,744
02/27/2015 53.89 54 53.47 53.5 65,999
02/26/2015 54.08 54.3899 53.63 53.85 104,161
02/25/2015 53.64 54.36 53.6 54.08 123,661
02/24/2015 53.72 54.21 53.4 53.78 179,560
02/23/2015 53.76 54 53.0742 53.93 105,397
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?