Foward Air Corp (NQ: FWRD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	35.26	36.11	34.86	35.68	385,427	+0.74(+2.12%)
Nov 20, 2024	34.71	35.15	33.76	34.94	370,706	+0.47(+1.36%)
Nov 19, 2024	32.50	34.57	32.50	34.47	370,911	+1.45(+4.39%)
Nov 18, 2024	34.63	35.06	32.78	33.02	854,889	-1.50(-4.35%)
Nov 15, 2024	36.21	36.21	34.14	34.52	436,833	-1.55(-4.30%)
Nov 14, 2024	36.22	36.93	35.51	36.07	533,978	+0.37(+1.04%)
Nov 13, 2024	35.34	36.52	34.82	35.70	677,961	+0.86(+2.47%)
Nov 12, 2024	35.13	35.19	33.75	34.84	787,932	-0.56(-1.58%)
Nov 11, 2024	35.45	35.92	34.03	35.40	809,967	+0.00(+0.00%)
Nov 08, 2024	37.00	37.00	35.18	35.40	626,939	-1.45(-3.93%)
Nov 07, 2024	37.68	38.23	36.73	36.85	801,791	-1.07(-2.82%)
Nov 06, 2024	38.00	39.89	36.90	37.92	1,491,927	+1.42(+3.89%)
Nov 05, 2024	31.81	36.50	30.30	36.50	1,686,292	+2.77(+8.21%)
Nov 04, 2024	34.00	34.68	33.31	33.73	1,021,655	-0.51(-1.49%)
Nov 01, 2024	35.51	35.78	33.79	34.24	945,963	-1.09(-3.09%)
Oct 31, 2024	37.28	38.25	35.28	35.33	697,575	-1.95(-5.23%)
Oct 30, 2024	36.66	38.43	36.54	37.28	761,067	+0.29(+0.78%)
Oct 29, 2024	37.28	37.65	36.65	36.99	482,354	-0.31(-0.83%)
Oct 28, 2024	37.45	38.05	37.08	37.30	422,443	+0.41(+1.11%)
Oct 25, 2024	36.78	37.84	36.48	36.89	306,129	+0.31(+0.85%)
Oct 24, 2024	37.52	38.59	36.07	36.58	468,597	-0.17(-0.46%)
Oct 23, 2024	37.24	37.47	36.57	36.75	409,191	-0.75(-2.00%)
Oct 22, 2024	39.24	39.44	37.32	37.50	649,216	-1.92(-4.87%)
Oct 21, 2024	40.10	40.92	39.38	39.42	713,863	-0.24(-0.61%)
Oct 18, 2024	40.23	40.50	38.38	39.66	1,104,039	-0.50(-1.25%)
Oct 17, 2024	37.61	40.34	36.23	40.16	1,986,384	+2.33(+6.16%)
Oct 16, 2024	37.25	38.19	36.61	37.83	694,758	+1.51(+4.16%)
Oct 15, 2024	35.62	37.02	35.41	36.32	518,391	+0.70(+1.97%)
Oct 14, 2024	36.46	36.46	35.00	35.62	425,362	-1.10(-3.00%)
Oct 11, 2024	36.09	37.26	36.05	36.72	440,613	+1.10(+3.09%)
Oct 10, 2024	35.06	36.17	34.20	35.62	617,268	-0.46(-1.27%)
Oct 09, 2024	37.45	38.58	35.83	36.08	501,613	-1.41(-3.76%)
Oct 08, 2024	37.35	37.96	36.31	37.49	359,899	-0.16(-0.42%)
Oct 07, 2024	36.09	37.90	34.75	37.65	1,056,825	+2.26(+6.39%)
Oct 04, 2024	34.44	35.56	33.86	35.39	361,832	+1.32(+3.87%)
Oct 03, 2024	35.40	35.59	33.90	34.07	387,085	-1.40(-3.95%)
Oct 02, 2024	34.26	35.60	34.12	35.47	460,588	+1.06(+3.08%)
Oct 01, 2024	35.51	35.55	33.51	34.41	602,161	-0.99(-2.80%)
Sep 30, 2024	35.45	36.61	35.19	35.40	659,371	-0.03(-0.08%)
Sep 27, 2024	35.95	36.63	35.20	35.43	448,908	-0.09(-0.25%)
Sep 26, 2024	36.54	36.76	35.39	35.52	854,251	-0.41(-1.14%)
Sep 25, 2024	37.01	37.52	35.91	35.93	923,343	-1.30(-3.49%)
Sep 24, 2024	37.05	37.40	36.57	37.23	1,000,467	+0.59(+1.61%)
Sep 23, 2024	36.30	37.15	35.64	36.64	1,268,477	+0.70(+1.95%)
Sep 20, 2024	36.57	37.14	35.25	35.94	4,146,342	-1.25(-3.36%)
Sep 19, 2024	37.00	37.69	36.53	37.19	889,212	+0.76(+2.09%)
Sep 18, 2024	36.42	37.25	35.94	36.43	791,300	+0.20(+0.55%)
Sep 17, 2024	35.58	36.49	34.43	36.23	1,129,630	+1.23(+3.51%)
Sep 16, 2024	35.26	36.31	33.78	35.00	1,334,747	-0.41(-1.16%)
Sep 13, 2024	34.50	35.48	33.91	35.41	1,058,156	+1.39(+4.09%)
Sep 12, 2024	33.00	34.41	33.00	34.02	846,564	+1.23(+3.75%)
Sep 11, 2024	33.33	33.34	31.46	32.79	796,600	-0.57(-1.71%)
Sep 10, 2024	32.00	33.38	30.48	33.36	677,960	+1.26(+3.93%)
Sep 09, 2024	31.91	32.66	30.04	32.10	1,168,422	+0.16(+0.50%)
Sep 06, 2024	31.83	32.55	31.48	31.94	486,905	+0.12(+0.38%)
Sep 05, 2024	33.74	33.99	31.31	31.82	581,704	-1.68(-5.01%)
Sep 04, 2024	32.12	34.19	31.79	33.50	673,301	+1.26(+3.91%)