FWRD

Historical Stock Prices

$45.66
*  
2.69
5.56%
Get FWRD Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 45.96 46.29 43.6 45.66 483,994
10/23/2014 48.32 48.87 48 48.35 159,208
10/22/2014 48.59 48.75 47.63 47.82 104,120
10/21/2014 47.08 48.37 47.08 48.34 166,346
10/20/2014 46.02 46.86 46.02 46.84 89,323
10/17/2014 46.41 46.6 45.16 46.34 198,206
10/16/2014 46.16 46.7 45.37 45.77 238,552
10/15/2014 45.86 46.99 45.1375 46.74 198,501
10/14/2014 45.54 46.53 45.44 46.35 168,703
10/13/2014 45.08 45.73 44.745 45.04 142,821
10/10/2014 44.84 45.6 44.48 44.96 129,783
10/09/2014 46.43 46.47 45 45.15 133,997
10/08/2014 45.9 46.4 45.23 46.31 157,793
10/07/2014 46.16 46.5 46.03 46.07 157,273
10/06/2014 46.54 47.148 46.42 46.54 187,444
10/03/2014 46.46 46.8199 46.228 46.5 128,513
10/02/2014 44.12 46.06 43.94 45.97 209,266
10/01/2014 44.84 44.84 43.65 43.84 142,331
09/30/2014 45.55 45.64 44.8 44.83 206,050
09/29/2014 45.23 46 45.23 45.67 96,653
09/26/2014 45.71 45.9 45.54 45.71 105,656
09/25/2014 45.64 45.94 45.15 45.68 156,935
09/24/2014 46.2 46.42 45.5 46.13 138,619
09/23/2014 46.25 46.5855 45.95 46.07 130,853
09/22/2014 46.89 47.33 46.25 46.4 138,447
09/19/2014 48.27 48.35 46.79 46.97 376,739
09/18/2014 48.02 48.73 47.9975 48.28 172,238
09/17/2014 47.13 48.02 46.89 47.96 126,936
09/16/2014 46.92 47.19 46.59 47.13 140,751
09/15/2014 47.41 47.41 46.75 47.09 109,916
09/12/2014 47.96 47.96 46.83 47.34 108,885
09/11/2014 47.2 48.04 47 47.82 69,377
09/10/2014 47.02 47.35 46.69 47.28 58,121
09/09/2014 47.69 47.69 46.81 47.15 74,561
09/08/2014 47.46 47.82 47.29 47.76 53,291
09/05/2014 47.16 47.6 46.9501 47.45 63,174
09/04/2014 46.98 47.62 46.98 47.37 87,168
09/03/2014 47 47.15 46.54 46.98 125,427
09/02/2014 46.58 47 46.33 46.97 112,301
08/29/2014 46.03 46.57 45.74 46.29 51,963
08/28/2014 46.2 46.35 45.83 46.06 45,149
08/27/2014 46.81 46.9 46.0245 46.42 49,768
08/26/2014 46.91 47 46.63 46.74 76,220
08/25/2014 47 47.05 46.59 46.92 56,174
08/22/2014 46.89 47.18 46.56 46.91 67,512
08/21/2014 46.76 47.16 46.11 46.95 85,660
08/20/2014 46.89 47.1 46.51 46.75 51,182
08/19/2014 47.1 47.44 46.99 47.06 56,129
08/18/2014 46.7 47.41 46.32 47.26 100,227
08/15/2014 46.84 46.95 45.58 46.25 191,242
08/14/2014 46.5 46.63 46.016 46.4 79,846
08/13/2014 46.43 46.7 46.26 46.55 84,973
08/12/2014 45.91 46.47 45.91 46.3 109,152
08/11/2014 45.76 46.54 45.5 46.1 128,076
08/08/2014 45.47 45.91 45.47 45.6 174,889
08/07/2014 45.21 45.76 44.97 45.5 91,622
08/06/2014 45.05 45.668 44.87 45.14 207,468
08/05/2014 45.05 45.6 44.81 45.23 135,207
08/04/2014 44.91 45.45 44.45 45.32 126,878
08/01/2014 44.9 45.17 44.5 44.64 101,331
07/31/2014 44.94 45.7 44.61 44.77 131,118
07/30/2014 45.18 45.67 44.94 45.44 113,822
07/29/2014 45.62 45.75 44.91 45.03 125,516
07/28/2014 46.25 46.25 45.57 45.65 122,952
07/25/2014 46.92 46.92 46.06 46.27 147,925
07/24/2014 47.15 47.33 46.76 47.11 117,138
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?