FWRD

Historical Stock Prices

$53.5
*  
0.35
0.65%
Get FWRD Alerts
*Delayed - data as of Feb. 27, 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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
02/20/2015 54.63 54.63 53.1255 53.76 140,704
02/19/2015 53.01 53.71 52.96 53.68 259,174
02/18/2015 53.01 53.64 52.93 53.44 103,972
02/17/2015 53.91 53.97 53.01 53.26 134,992
02/13/2015 53.69 54.5999 53.38 53.7 222,700
02/12/2015 54.23 54.38 53.69 53.78 192,459
02/11/2015 51.12 53.95 51.07 53.79 518,465
02/10/2015 51.31 51.7099 50.2538 51.38 310,501
02/09/2015 51.03 51.12 49.78 50.71 487,699
02/06/2015 50.06 50.99 49.6 50.61 258,596
02/05/2015 46.5 50.04 45.69 49.83 356,277
02/04/2015 45.79 46.5 45.49 46.16 247,706
02/03/2015 45.38 46.26 45.24 45.85 134,815
02/02/2015 44.92 45.47 43.2972 45.43 253,068
01/30/2015 45.74 46.18 44.66 44.9 176,715
01/29/2015 46.05 46.23 45.54 46.17 87,285
01/28/2015 47.19 47.23 45.93 46.04 99,095
01/27/2015 46.54 47.04 46.3 46.83 106,757
01/26/2015 46.85 47.17 46.25 47.07 102,522
01/23/2015 47.12 47.4 46.26 47.01 88,186
01/22/2015 46.53 47.4 46.26 47.19 126,982
01/21/2015 46.41 46.84 45.7 46.23 97,717
01/20/2015 47.2 48.2 46.49 46.59 107,479
01/16/2015 46.36 47.22 46.31 47.18 72,047
01/15/2015 47.3 47.67 46.54 46.55 108,800
01/14/2015 47.07 47.64 46.635 47.17 120,719
01/13/2015 47.33 48.31 46.974 47.68 130,834
01/12/2015 47.05 47.13 46.22 46.97 72,184
01/09/2015 47.53 47.53 46.9576 47.05 67,201
01/08/2015 46.9 47.7 46.74 47.61 105,690
01/07/2015 47.17 47.17 45.63 46.42 169,297
01/06/2015 47.69 48.57 46.1101 46.96 233,858
01/05/2015 49.6 49.918 48.26 48.43 157,988
01/02/2015 50.43 50.88 49.02 49.71 99,135
12/31/2014 50.88 51.37 50.31 50.37 77,709
12/30/2014 50.26 50.92 50.26 50.73 52,558
12/29/2014 50.47 50.58 50.17 50.49 118,387
12/26/2014 50.51 50.75 50.38 50.52 72,589
12/24/2014 50.6 50.84 50.29 50.34 43,913
12/23/2014 50.27 50.83 50 50.34 176,857
12/22/2014 49.34 50.23 49.31 50.17 96,069
12/19/2014 49 49.32 48.59 49.3 524,742
12/18/2014 48.45 48.98 47.93 48.81 185,625
12/17/2014 47.83 48.01 46.56 47.97 179,570
12/16/2014 49.05 49.67 47.8 47.86 146,779
12/15/2014 49.59 50.07 48.7 49.09 155,700
12/12/2014 48.78 49.5199 48.78 49.235 141,027
12/11/2014 49.22 50.12 49.14 49.29 120,020
12/10/2014 49.63 49.67 48.87 49.16 171,372
12/09/2014 48.63 49.68 48.46 49.63 170,177
12/08/2014 48.84 49.74 48.78 49.29 194,139
12/05/2014 48.44 49.15 48.44 48.91 182,170
12/04/2014 48.78 48.99 48.23 48.5 133,045
12/03/2014 48.56 49.22 48.37 48.95 139,732
12/02/2014 48.08 48.93 47.7 48.45 148,699
12/01/2014 49 49.06 47.78 47.79 113,135
11/28/2014 49 50.02 48.88 48.96 65,569
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?