Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foward Air Corp (NQ: FWRD )

15.40 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.745 6.748 6.519 6.634 203,769 -0.12(-1.81%)
Oct 30, 2002 6.392 6.756 6.392 6.756 251,316 +0.31(+4.88%)
Oct 29, 2002 6.465 6.469 6.278 6.442 304,958 -0.00(-0.07%)
Oct 28, 2002 6.507 6.523 6.308 6.446 232,158 -0.06(-0.94%)
Oct 25, 2002 6.446 6.515 6.335 6.507 154,370 +0.06(+0.90%)
Oct 24, 2002 6.511 6.527 6.343 6.450 161,274 -0.06(-0.89%)
Oct 23, 2002 6.479 6.561 6.397 6.507 195,594 +0.06(+0.95%)
Oct 22, 2002 6.523 6.527 6.446 6.446 189,140 -0.06(-0.94%)
Oct 21, 2002 6.431 6.603 6.370 6.507 293,115 +0.04(+0.64%)
Oct 18, 2002 6.565 6.668 6.278 6.466 362,236 -0.04(-0.64%)
Oct 17, 2002 6.423 6.641 6.335 6.507 242,737 +0.12(+1.91%)
Oct 16, 2002 6.542 6.775 6.289 6.386 885,725 -0.83(-11.50%)
Oct 15, 2002 6.856 7.268 6.852 7.216 358,077 +0.44(+6.56%)
Oct 14, 2002 6.794 6.890 6.741 6.771 123,893 -0.09(-1.34%)
Oct 11, 2002 6.966 7.009 6.840 6.863 183,915 -0.03(-0.39%)
Oct 10, 2002 6.699 6.967 6.473 6.890 172,281 +0.15(+2.27%)
Oct 09, 2002 6.714 6.768 6.664 6.737 279,948 -0.04(-0.57%)
Oct 08, 2002 6.825 6.898 6.672 6.775 283,188 -0.05(-0.78%)
Oct 07, 2002 6.986 6.993 6.759 6.829 156,223 -0.17(-2.41%)
Oct 04, 2002 7.047 7.066 6.894 6.997 327,277 -0.09(-1.30%)
Oct 03, 2002 6.971 7.150 6.909 7.089 149,953 +0.09(+1.26%)
Oct 02, 2002 7.089 7.261 6.967 7.001 441,431 -0.15(-2.09%)
Oct 01, 2002 6.928 7.170 6.890 7.150 347,664 +0.22(+3.20%)
Sep 30, 2002 7.059 7.085 6.718 6.928 506,953 -0.13(-1.90%)
Sep 27, 2002 7.273 7.407 7.024 7.062 305,654 -0.26(-3.50%)
Sep 26, 2002 7.116 7.338 7.024 7.319 417,815 +0.21(+2.91%)
Sep 25, 2002 7.094 7.196 7.085 7.112 557,667 -0.02(-0.32%)
Sep 24, 2002 7.009 7.258 7.009 7.135 179,657 +0.05(+0.70%)
Sep 23, 2002 7.051 7.189 6.997 7.085 250,793 -0.02(-0.22%)
Sep 20, 2002 7.047 7.165 7.024 7.101 15,674,613 +0.13(+1.87%)
Sep 19, 2002 6.886 7.051 6.829 6.971 205,511 +0.05(+0.77%)
Sep 18, 2002 6.626 6.967 6.603 6.917 234,227 +0.24(+3.56%)
Sep 17, 2002 7.372 7.426 6.343 6.679 1,277,829 -0.75(-10.06%)
Sep 16, 2002 8.012 8.192 7.281 7.426 702,187 -1.28(-14.73%)
Sep 13, 2002 8.460 8.777 8.460 8.708 119,320 +0.20(+2.39%)
Sep 12, 2002 8.605 8.605 8.406 8.505 134,279 -0.11(-1.29%)
Sep 11, 2002 8.785 8.785 8.613 8.617 47,198 -0.17(-1.96%)
Sep 10, 2002 8.636 8.788 8.617 8.788 128,690 +0.15(+1.77%)
Sep 09, 2002 8.613 8.854 8.425 8.636 99,277 -0.06(-0.70%)
Sep 06, 2002 8.333 8.708 8.333 8.697 131,515 +0.35(+4.22%)
Sep 05, 2002 8.479 8.479 8.238 8.345 77,676 -0.05(-0.64%)
Sep 04, 2002 8.245 8.536 8.239 8.398 183,567 +0.16(+2.00%)
Sep 03, 2002 8.295 8.383 8.203 8.234 168,101 -0.15(-1.83%)
Aug 30, 2002 8.541 8.647 8.295 8.387 91,212 -0.15(-1.79%)
Aug 29, 2002 8.494 8.747 8.352 8.540 122,434 +0.06(+0.72%)
Aug 28, 2002 8.858 8.858 8.452 8.479 98,340 -0.40(-4.48%)
Aug 27, 2002 8.953 9.168 8.877 8.877 121,739 -0.02(-0.26%)
Aug 26, 2002 8.919 8.980 8.731 8.900 62,533 +0.08(+0.96%)
Aug 23, 2002 9.030 9.038 8.816 8.816 79,998 -0.26(-2.83%)
Aug 22, 2002 8.835 9.076 8.800 9.072 100,491 +0.24(+2.73%)
Aug 21, 2002 8.750 8.927 8.597 8.831 225,190 +0.14(+1.59%)
Aug 20, 2002 9.083 9.179 8.693 8.693 171,323 -0.03(-0.39%)
Aug 16, 2002 8.819 8.943 8.643 8.727 72,590 -0.08(-0.87%)
Aug 15, 2002 8.490 8.816 8.490 8.804 126,232 +0.34(+4.07%)
Aug 14, 2002 8.448 8.586 8.285 8.460 177,993 +0.00(+0.00%)
Aug 13, 2002 8.460 8.624 8.379 8.460 137,135 -0.05(-0.63%)
Aug 12, 2002 8.590 8.639 8.207 8.513 149,309 +0.44(+5.45%)
Aug 07, 2002 7.717 8.134 7.717 8.073 178,701 +0.37(+4.82%)
Aug 06, 2002 7.483 8.000 7.476 7.702 257,934 +0.19(+2.54%)
Aug 05, 2002 7.579 7.924 7.472 7.511 145,610 -0.24(-3.06%)
Aug 02, 2002 8.077 8.195 7.698 7.748 163,979 -0.41(-5.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.