Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Foward Air Corp (NQ: FWRD )

12.56 -0.94 (-6.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 30, 2003 9.379 9.761 9.336 9.738 223,616 +0.37(+3.96%)
May 29, 2003 9.199 9.421 9.149 9.367 189,133 +0.20(+2.17%)
May 28, 2003 8.900 9.218 8.900 9.168 90,213 -0.03(-0.33%)
May 27, 2003 8.785 9.344 8.785 9.199 245,038 +0.41(+4.66%)
May 23, 2003 8.793 8.931 8.709 8.789 187,566 -0.02(-0.17%)
May 22, 2003 9.034 9.034 8.751 8.804 101,359 -0.22(-2.46%)
May 21, 2003 8.900 9.187 8.900 9.026 265,762 +0.09(+0.98%)
May 20, 2003 8.617 8.992 8.617 8.938 215,257 +0.13(+1.52%)
May 19, 2003 8.709 8.858 8.548 8.804 238,768 -0.00(-0.04%)
May 16, 2003 9.107 9.302 8.785 8.808 376,352 -0.34(-3.76%)
May 15, 2003 9.474 9.666 9.103 9.153 295,195 -0.40(-4.17%)
May 14, 2003 9.539 9.788 9.509 9.551 271,335 -0.17(-1.77%)
May 13, 2003 9.727 9.727 9.555 9.723 88,645 +0.05(+0.55%)
May 12, 2003 9.574 9.738 9.539 9.669 113,201 +0.08(+0.88%)
May 09, 2003 9.509 9.597 9.382 9.585 222,049 +0.12(+1.29%)
May 08, 2003 9.792 9.807 9.394 9.463 331,419 -0.49(-4.92%)
May 07, 2003 9.869 10.03 9.723 9.953 129,224 +0.10(+0.97%)
May 06, 2003 9.746 9.991 9.746 9.857 104,842 +0.01(+0.12%)
May 05, 2003 9.834 9.957 9.597 9.846 160,223 +0.03(+0.27%)
May 02, 2003 9.570 9.849 9.417 9.819 167,538 +0.25(+2.60%)
May 01, 2003 9.666 9.811 9.382 9.570 187,218 -0.06(-0.64%)
Apr 30, 2003 9.417 9.643 9.042 9.631 235,807 +0.21(+2.28%)
Apr 29, 2003 9.080 9.493 9.080 9.417 504,531 +0.33(+3.62%)
Apr 28, 2003 8.904 9.149 8.869 9.088 626,092 +0.08(+0.94%)
Apr 25, 2003 8.850 9.225 8.667 9.003 1,005,057 +0.50(+5.90%)
Apr 24, 2003 8.234 8.574 8.234 8.502 91,780 -0.10(-1.20%)
Apr 23, 2003 8.441 8.609 8.234 8.605 113,898 +0.18(+2.13%)
Apr 22, 2003 8.284 8.490 8.284 8.425 78,370 +0.02(+0.23%)
Apr 21, 2003 8.138 8.536 8.069 8.406 104,493 -0.15(-1.74%)
Apr 17, 2003 8.353 8.590 8.211 8.556 226,577 +0.22(+2.62%)
Apr 16, 2003 8.268 8.337 8.085 8.337 276,386 +0.07(+0.83%)
Apr 15, 2003 8.104 8.345 7.989 8.268 120,516 +0.21(+2.61%)
Apr 14, 2003 8.115 8.115 7.955 8.058 79,937 -0.00(-0.05%)
Apr 11, 2003 8.085 8.276 8.020 8.062 228,145 +0.00(+0.01%)
Apr 10, 2003 7.997 8.230 7.920 8.062 84,640 +0.06(+0.77%)
Apr 09, 2003 7.916 8.134 7.878 8.000 57,645 -0.07(-0.81%)
Apr 08, 2003 8.035 8.173 7.916 8.066 183,386 +0.04(+0.48%)
Apr 07, 2003 7.882 8.126 7.790 8.027 254,442 +0.15(+1.84%)
Apr 04, 2003 7.767 7.928 7.752 7.882 219,437 +0.16(+2.13%)
Apr 03, 2003 8.016 8.016 7.713 7.717 97,527 -0.22(-2.80%)
Apr 02, 2003 7.912 8.039 7.733 7.939 236,852 +0.06(+0.78%)
Apr 01, 2003 8.307 8.307 7.713 7.878 313,655 -0.45(-5.43%)
Mar 31, 2003 8.108 8.487 7.943 8.330 107,092 +0.12(+1.40%)
Mar 28, 2003 8.426 8.430 8.027 8.215 132,540 -0.29(-3.38%)
Mar 27, 2003 8.448 8.544 8.341 8.502 195,847 +0.06(+0.68%)
Mar 26, 2003 8.862 8.862 8.425 8.445 158,613 -0.36(-4.05%)
Mar 25, 2003 8.192 8.927 8.192 8.801 358,753 +0.54(+6.48%)
Mar 24, 2003 8.364 8.437 7.989 8.265 155,215 -0.13(-1.60%)
Mar 21, 2003 7.866 8.498 7.851 8.399 207,554 +0.49(+6.25%)
Mar 20, 2003 7.886 7.943 7.851 7.905 143,750 +0.02(+0.24%)
Mar 19, 2003 7.924 8.012 7.886 7.886 121,280 -0.12(-1.48%)
Mar 18, 2003 7.813 8.039 7.813 8.004 150,182 +0.14(+1.80%)
Mar 17, 2003 7.771 7.935 7.759 7.863 178,015 +0.05(+0.59%)
Mar 14, 2003 7.561 7.886 7.561 7.817 288,403 +0.22(+2.87%)
Mar 13, 2003 7.204 7.602 7.204 7.599 84,814 +0.39(+5.47%)
Mar 12, 2003 7.105 7.292 7.105 7.204 4,562,900 +0.05(+0.69%)
Mar 11, 2003 7.086 7.334 7.086 7.155 84,117 -0.02(-0.31%)
Mar 10, 2003 7.120 7.254 7.101 7.177 91,432 +0.06(+0.81%)
Mar 07, 2003 7.139 7.327 7.082 7.120 55,555 -0.19(-2.62%)
Mar 06, 2003 7.005 7.369 7.005 7.311 97,701 -0.05(-0.72%)
Mar 05, 2003 7.273 7.369 7.024 7.364 90,387 +0.19(+2.66%)
Mar 04, 2003 7.177 7.365 7.166 7.174 64,786 -0.08(-1.10%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.