Quantcast
FWRD

Historical Stock Prices

$61.2
*  
2.04
3.23%
Get FWRD Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 62.85 63.36 61.04 61.2 139,025
03/21/2019 61.57 63.35 61.57 63.24 122,774
03/20/2019 62.73 62.92 61.69 61.88 116,989
03/19/2019 64.47 64.47 62.29 62.72 156,699
03/18/2019 63.55 64.32 63.29 64.15 133,589
03/15/2019 64.49 64.95 63.085 63.57 361,073
03/14/2019 64.12 64.69 63.82 64.34 191,035
03/13/2019 63.25 64.34 60.71 64.16 134,997
03/12/2019 63.44 64.015 62.565 63 118,274
03/11/2019 61.96 63.45 61.61 63.43 133,699
03/08/2019 61.09 62.07 60.705 61.97 127,882
03/07/2019 61.68 61.92 61.02 61.34 146,781
03/06/2019 61.88 62.43 60.96 61.67 158,299
03/05/2019 62.58 62.87 61.965 62.06 126,433
03/04/2019 64.19 64.37 62.55 62.6 150,382
03/01/2019 65.07 65.07 63.61 64.09 178,397
02/28/2019 64.81 65.04 64.28 64.65 204,847
02/27/2019 64.68 65 64.13 64.83 83,491
02/26/2019 65.44 65.6 64.9 64.95 141,645
02/25/2019 67.1 67.12 65.55 65.73 158,015
02/22/2019 68.24 68.585 66.88 66.92 258,418
02/21/2019 67.24 68.825 67.17 68.09 190,324
02/20/2019 65.04 67.16 65.04 67.15 221,153
02/19/2019 64.5 65.67 61.6594 65.23 433,416
02/15/2019 65.1 65.45 64.745 64.93 305,217
02/14/2019 65.08 65.85 65.08 65.36 219,681
02/13/2019 65.27 66.475 65.04 65.49 100,849
02/12/2019 65.27 66.17 64.76 65.24 131,374
02/11/2019 65.06 65.06 62.78 64.88 155,272
02/08/2019 61 64.82 59.91 64.52 382,636
02/07/2019 58.84 59.025 58.07 58.75 133,682
02/06/2019 59.14 59.45 59.09 59.2 98,828
02/05/2019 59.03 59.595 59.01 59.18 105,102
02/04/2019 59.16 59.5085 58.4 59.07 107,863
02/01/2019 58.67 59.125 58.67 58.89 114,135
01/31/2019 58.54 58.685 57.93 58.53 154,301
01/30/2019 58.17 58.93 57.82 58.51 101,253
01/29/2019 57.74 58.56 57.68 58.08 80,717
01/28/2019 58.3 58.56 57.8 58.11 68,884
01/25/2019 58.23 59.145 58.12 58.69 56,406
01/24/2019 58.08 58.73 57.83 58 64,252
01/23/2019 58.46 58.85 57.3 58 93,346
01/22/2019 58.71 59.13 57.145 58.27 131,261
01/18/2019 58.11 59.62 57.92 59.09 127,632
01/17/2019 56.16 58.235 56.16 57.79 149,893
01/16/2019 56.83 57.69 56.075 56.4 93,232
01/15/2019 57.09 57.56 56.34 56.67 96,939
01/14/2019 57.5 58.4578 56.92 57.17 69,241
01/11/2019 57.51 57.93 56.96 57.89 83,086
01/10/2019 56.45 57.55 56.45 57.51 68,986
01/09/2019 56.59 57.3 56.1 56.75 78,032
01/08/2019 55.32 56.56 55.32 56.41 110,999
01/07/2019 54.3 55.58 54.1 55.1 75,011
01/04/2019 54.37 56 54.37 54.4 162,181
01/03/2019 54.51 55.515 53.27 53.73 145,148
01/02/2019 54.25 55.435 53.155 54.84 90,206
12/31/2018 55.01 55.83 54.19 54.85 166,990
12/28/2018 54.9 55.55 54.08 54.74 111,820
12/27/2018 53.68 54.915 52.86 54.67 96,740
12/26/2018 51.94 54.79 51.88 54.58 149,172
12/24/2018 52.47 53.45 51.54 51.58 60,525
*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?

Smart Portfolio