FWRD

Forward Air Corporation Historical Stock Prices

$46.5
*  
0.63
 negative 
1.37%
Get FWRD Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  45.84  46.828  45.73  46.50 61,755
04/17/2014 45.84 46.828 45.73 46.5 61,855
04/16/2014 45.48 46.05 45.1901 45.87 79,414
04/15/2014 45.24 45.58 44.89 45.27 205,991
04/14/2014 45.55 45.55 44.0702 45.13 135,615
04/11/2014 45 45.5 44.91 45.04 124,946
04/10/2014 46.01 46.1 45.03 45.21 119,555
04/09/2014 45.78 46.18 45.35 46.14 70,414
04/08/2014 45 45.83 45 45.69 115,123
04/07/2014 45.15 45.39 45 45.09 123,813
04/04/2014 46.85 46.85 45.24 45.51 114,008
04/03/2014 46.93 47.07 46.28 46.51 81,734
04/02/2014 46.89 47.1 46.48 46.92 75,310
04/01/2014 46.2 46.94 46.12 46.87 106,386
03/31/2014 45.2 46.37 45.13 46.11 113,627
03/28/2014 44.95 45.625 44.95 45.06 92,488
03/27/2014 44.94 45.24 44.75 45.05 110,991
03/26/2014 45.82 45.82 45 45 137,340
03/25/2014 45.54 45.76 45.12 45.43 144,367
03/24/2014 45.78 45.79 45 45.37 137,762
03/21/2014 45.04 45.41 44.88 45.25 212,199
03/20/2014 44.89 45.405 44.59 44.76 163,337
03/19/2014 44.45 45.26 44.365 45.09 155,717
03/18/2014 44.41 44.8 44.28 44.5 123,236
03/17/2014 44.75 45.11 44.2 44.28 76,893
03/14/2014 44.49 45.085 44.28 44.38 77,462
03/13/2014 45.03 45.17 44.455 44.77 113,511
03/12/2014 44.47 45.06 44.47 44.95 97,674
03/11/2014 44.92 45.106 44.71 44.89 79,599
03/10/2014 44.72 45.01 44.54 45 140,842
03/07/2014 44.86 45.08 44.64 44.93 86,511
03/06/2014 44.32 44.79 44.004 44.74 134,147
03/05/2014 44.28 44.35 44 44.29 93,321
03/04/2014 43.68 44.66 43.68 44.28 213,835
03/03/2014 42.91 43.25 42.6 43.05 158,532
02/28/2014 43.29 43.83 43.14 43.26 129,993
02/27/2014 43.15 43.38 42.99 43.25 133,341
02/26/2014 43.39 43.7 43.13 43.32 123,263
02/25/2014 44.32 44.32 43.3 43.49 89,782
02/24/2014 44.18 44.41 44.18 44.21 142,364
02/21/2014 44.46 44.5 44.05 44.22 137,656
02/20/2014 44 44.61 43.92 44.23 153,386
02/19/2014 44.79 45.12 44.17 44.25 209,214
02/18/2014 45.25 45.27 44.695 45.07 148,594
02/14/2014 45.19 45.25 44.85 45.23 140,114
02/13/2014 44.63 45.59 44.54 45.19 269,165
02/12/2014 42.78 44.37 42.78 44.37 149,008
02/11/2014 41.79 42.99 41.36 42.61 259,342
02/10/2014 42.68 42.88 42.12 42.86 128,555
02/07/2014 42.52 43.115 42.42 42.83 112,042
02/06/2014 42.38 42.95 42.33 42.48 83,995
02/05/2014 42.26 42.65 41.71 42.39 106,842
02/04/2014 43.53 44.21 42.41 42.61 162,576
02/03/2014 44.53 45.124 42.75 43.17 145,077
01/31/2014 44.35 45.79 44.35 44.54 122,661
01/30/2014 44.95 45.71 44.62 45.13 114,221
01/29/2014 44.55 45.022 44.12 44.4 117,042
01/28/2014 44.06 45.13 44.06 44.8 182,503
01/27/2014 45.77 46.66 44.06 44.15 225,109
01/24/2014 44.46 45.62 44.35 44.98 282,208
01/23/2014 44.21 45 43.98 44.63 125,889
01/22/2014 44.22 44.78 44.13 44.42 168,620
01/21/2014 44.48 44.48 43.65 44.23 114,992
01/17/2014 44.49 44.54 43.72 44.06 88,724
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 your brokers before you trade


Want to trade FX?