FWRD

Forward Air Corporation Historical Stock Prices

$47.96
*  
0.83
1.76%
Get FWRD Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading FWRD now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    FWRD After Hours
 
 
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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  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
07/23/2014 46.81 48.16 45.87 47.14 270,458
07/22/2014 47.36 48.16 47.36 47.7 109,832
07/21/2014 47.68 47.68 46.88 47.02 129,764
07/18/2014 47.18 48.04 46.912 47.84 149,666
07/17/2014 47.49 47.92 47.01 47.35 110,328
07/16/2014 47.62 48.46 47.4 47.84 110,968
07/15/2014 47.32 47.72 46.868 47.43 93,158
07/14/2014 47.41 47.44 46.92 47.15 80,137
07/11/2014 46.69 47.11 46.44 46.99 120,985
07/10/2014 46.7 47.5 46.27 46.91 100,718
07/09/2014 47.93 48.24 47.36 47.54 87,358
07/08/2014 48.35 48.47 47.57 47.8 103,618
07/07/2014 48.67 48.67 48.15 48.25 122,311
07/03/2014 48.54 48.93 48.4 48.86 46,623
07/02/2014 48.36 48.62 48.33 48.5 127,359
07/01/2014 47.91 48.84 47.75 48.48 142,936
06/30/2014 46.8 48.0775 46.59 47.85 208,015
06/27/2014 46.57 47.04 46.43 46.98 138,402
06/26/2014 46.15 47.08 45.775 46.88 191,940
06/25/2014 45.4 46.11 45.02 45.98 159,912
06/24/2014 45.45 45.93 44.95 45.7 168,856
06/23/2014 45.71 45.71 45.04 45.34 122,704
06/20/2014 45.69 45.76 45.48 45.51 209,586
06/19/2014 45.53 45.742 45.32 45.45 94,487
06/18/2014 44.82 45.43 44.7675 45.27 90,472
06/17/2014 44.81 45.325 44.662 44.89 112,403
06/16/2014 44.65 45.08 44.65 44.91 93,560
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?