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 (%)
Nov 29, 2002 7.484 7.576 7.369 7.369 127,134 -0.20(-2.58%)
Nov 27, 2002 7.331 7.748 7.143 7.564 416,930 +0.36(+4.94%)
Nov 26, 2002 7.388 7.400 7.147 7.208 124,696 -0.29(-3.88%)
Nov 25, 2002 7.273 7.503 7.273 7.499 141,589 +0.16(+2.19%)
Nov 22, 2002 7.239 7.395 7.235 7.338 122,606 +0.01(+0.10%)
Nov 21, 2002 7.262 7.422 7.262 7.331 128,875 -0.01(-0.10%)
Nov 20, 2002 7.132 7.380 7.120 7.338 251,307 +0.21(+2.90%)
Nov 19, 2002 7.082 7.273 7.006 7.132 138,628 +0.01(+0.16%)
Nov 18, 2002 7.216 7.369 7.040 7.120 115,465 -0.11(-1.59%)
Nov 15, 2002 7.396 7.426 7.220 7.235 152,212 -0.21(-2.83%)
Nov 14, 2002 7.399 7.529 7.342 7.445 148,903 +0.07(+0.99%)
Nov 13, 2002 7.349 7.522 7.254 7.373 135,667 +0.00(+0.06%)
Nov 12, 2002 7.292 7.369 7.254 7.368 289,622 +0.07(+0.99%)
Nov 11, 2002 7.541 7.656 7.239 7.296 215,779 -0.36(-4.65%)
Nov 08, 2002 7.560 7.786 7.484 7.652 87,774 +0.10(+1.27%)
Nov 07, 2002 7.828 7.905 7.556 7.556 101,010 -0.37(-4.64%)
Nov 06, 2002 7.656 8.062 7.507 7.924 229,886 +0.38(+4.97%)
Nov 05, 2002 7.438 7.771 7.357 7.549 192,094 +0.11(+1.49%)
Nov 04, 2002 6.871 7.465 6.864 7.438 548,593 +0.57(+8.37%)
Nov 01, 2002 6.519 6.864 6.519 6.863 354,756 +0.23(+3.46%)
Oct 31, 2002 6.745 6.749 6.519 6.634 203,763 -0.12(-1.81%)
Oct 30, 2002 6.393 6.756 6.393 6.756 251,307 +0.31(+4.88%)
Oct 29, 2002 6.465 6.469 6.278 6.442 304,948 -0.00(-0.07%)
Oct 28, 2002 6.508 6.523 6.309 6.446 232,150 -0.06(-0.94%)
Oct 25, 2002 6.446 6.515 6.335 6.508 154,365 +0.06(+0.90%)
Oct 24, 2002 6.511 6.527 6.343 6.450 161,268 -0.06(-0.89%)
Oct 23, 2002 6.479 6.561 6.397 6.508 195,588 +0.06(+0.95%)
Oct 22, 2002 6.523 6.527 6.446 6.446 189,133 -0.06(-0.94%)
Oct 21, 2002 6.431 6.603 6.370 6.508 293,105 +0.04(+0.64%)
Oct 18, 2002 6.565 6.668 6.278 6.466 362,224 -0.04(-0.64%)
Oct 17, 2002 6.423 6.642 6.335 6.508 242,728 +0.12(+1.91%)
Oct 16, 2002 6.542 6.776 6.289 6.386 885,695 -0.83(-11.50%)
Oct 15, 2002 6.856 7.269 6.852 7.216 358,065 +0.44(+6.56%)
Oct 14, 2002 6.795 6.890 6.741 6.772 123,889 -0.09(-1.34%)
Oct 11, 2002 6.967 7.009 6.841 6.864 183,909 -0.03(-0.39%)
Oct 10, 2002 6.699 6.967 6.473 6.890 172,275 +0.15(+2.27%)
Oct 09, 2002 6.714 6.768 6.665 6.737 279,939 -0.04(-0.57%)
Oct 08, 2002 6.825 6.898 6.672 6.776 283,178 -0.05(-0.78%)
Oct 07, 2002 6.986 6.994 6.759 6.829 156,218 -0.17(-2.41%)
Oct 04, 2002 7.047 7.066 6.894 6.998 327,266 -0.09(-1.30%)
Oct 03, 2002 6.971 7.150 6.909 7.089 149,948 +0.09(+1.26%)
Oct 02, 2002 7.089 7.262 6.967 7.001 441,417 -0.15(-2.09%)
Oct 01, 2002 6.929 7.170 6.890 7.151 347,652 +0.22(+3.20%)
Sep 30, 2002 7.059 7.086 6.718 6.929 506,936 -0.13(-1.90%)
Sep 27, 2002 7.273 7.407 7.024 7.063 305,644 -0.26(-3.50%)
Sep 26, 2002 7.116 7.338 7.024 7.319 417,801 +0.21(+2.91%)
Sep 25, 2002 7.094 7.197 7.086 7.112 557,649 -0.02(-0.32%)
Sep 24, 2002 7.009 7.258 7.009 7.135 179,651 +0.05(+0.70%)
Sep 23, 2002 7.051 7.189 6.998 7.086 250,785 -0.02(-0.22%)
Sep 20, 2002 7.047 7.165 7.024 7.101 15,674,086 +0.13(+1.87%)
Sep 19, 2002 6.886 7.051 6.829 6.971 205,504 +0.05(+0.77%)
Sep 18, 2002 6.626 6.967 6.603 6.917 234,219 +0.24(+3.56%)
Sep 17, 2002 7.373 7.426 6.343 6.679 1,277,786 -0.75(-10.06%)
Sep 16, 2002 8.012 8.192 7.281 7.426 702,164 -1.28(-14.73%)
Sep 13, 2002 8.460 8.778 8.460 8.709 119,316 +0.20(+2.39%)
Sep 12, 2002 8.605 8.605 8.406 8.506 134,274 -0.11(-1.29%)
Sep 11, 2002 8.785 8.785 8.613 8.617 47,196 -0.17(-1.96%)
Sep 10, 2002 8.636 8.789 8.617 8.789 128,685 +0.15(+1.77%)
Sep 09, 2002 8.613 8.854 8.425 8.636 99,274 -0.06(-0.70%)
Sep 06, 2002 8.333 8.709 8.333 8.697 131,510 +0.35(+4.22%)
Sep 05, 2002 8.479 8.479 8.238 8.345 77,673 -0.05(-0.64%)
Sep 04, 2002 8.245 8.536 8.239 8.399 183,560 +0.16(+2.00%)
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.