FWRD: Historical Prices for Forward Air Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	23.38	23.80	23.12	23.37	197,900	23.37
14-Dec-09	23.38	23.57	22.60	23.37	374,500	23.37
11-Dec-09	23.89	24.00	23.17	23.26	224,200	23.26
10-Dec-09	24.06	24.27	23.51	23.70	101,200	23.70
9-Dec-09	24.09	24.29	23.75	24.04	163,400	24.04
8-Dec-09	24.23	24.48	23.86	24.14	287,500	24.14
7-Dec-09	24.70	24.71	24.36	24.46	100,800	24.46
4-Dec-09	24.11	24.85	23.94	24.78	147,400	24.78
3-Dec-09	23.64	24.17	23.59	23.64	114,100	23.64
2-Dec-09	23.26	23.96	23.17	23.49	103,800	23.49
1-Dec-09	22.74	23.40	22.74	23.31	136,600	23.31
30-Nov-09	22.49	22.73	21.82	22.66	177,700	22.66
27-Nov-09	22.30	22.87	22.30	22.58	58,300	22.58
25-Nov-09	23.22	23.29	22.81	22.88	107,600	22.88
24-Nov-09	23.93	23.93	23.12	23.19	168,300	23.19
23-Nov-09	23.72	24.63	23.69	23.99	176,700	23.99
20-Nov-09	23.03	23.65	23.03	23.42	110,100	23.42
19-Nov-09	23.69	23.69	22.87	23.22	124,800	23.22
18-Nov-09	23.90	24.14	23.54	23.76	121,000	23.76
18-Nov-09	$ 0.07 Dividend
17-Nov-09	23.46	23.94	23.22	23.86	106,400	23.79
16-Nov-09	22.77	23.64	22.77	23.63	189,500	23.56
13-Nov-09	22.45	22.83	21.98	22.77	154,200	22.70
12-Nov-09	22.70	23.23	22.36	22.44	193,500	22.37
11-Nov-09	21.76	22.74	21.15	22.67	265,900	22.60
10-Nov-09	21.77	21.91	21.34	21.56	100,900	21.50
9-Nov-09	21.80	22.00	21.52	21.82	164,400	21.76
6-Nov-09	20.43	22.00	20.32	21.80	106,600	21.74
5-Nov-09	21.44	22.07	21.41	21.96	133,700	21.90
4-Nov-09	21.59	21.66	21.14	21.24	165,100	21.18
3-Nov-09	20.83	21.63	20.83	21.54	155,900	21.48
2-Nov-09	21.07	21.56	20.49	20.98	335,300	20.92
30-Oct-09	21.82	22.15	21.01	21.34	233,100	21.28
29-Oct-09	22.20	22.28	21.86	22.02	272,100	21.96
28-Oct-09	22.57	22.79	21.86	21.92	201,400	21.86
27-Oct-09	23.50	23.75	22.38	22.54	371,500	22.47
26-Oct-09	24.03	24.92	23.43	23.56	267,200	23.49
23-Oct-09	24.41	25.58	23.70	23.89	348,600	23.82
22-Oct-09	23.40	24.75	22.50	24.19	786,400	24.12
21-Oct-09	25.33	25.82	24.79	24.85	317,300	24.78
20-Oct-09	25.45	25.87	24.83	25.33	216,800	25.26
19-Oct-09	25.35	25.72	25.27	25.49	125,100	25.42
16-Oct-09	25.38	25.59	25.02	25.30	160,100	25.23
15-Oct-09	25.67	26.29	25.49	25.49	261,000	25.42
14-Oct-09	24.75	26.00	24.75	25.77	228,600	25.69
13-Oct-09	24.78	24.94	24.44	24.53	84,200	24.46
12-Oct-09	24.88	25.44	24.64	24.85	154,500	24.78
9-Oct-09	24.17	24.93	23.81	24.73	210,000	24.66
8-Oct-09	23.43	24.42	23.38	24.11	218,900	24.04
7-Oct-09	22.74	23.96	22.58	23.20	365,000	23.13
6-Oct-09	23.09	23.96	22.56	22.85	267,200	22.78
5-Oct-09	22.52	23.05	22.05	22.92	255,500	22.85
2-Oct-09	22.53	22.74	22.27	22.44	184,400	22.37
1-Oct-09	22.96	23.31	22.49	22.73	309,000	22.66
30-Sep-09	22.08	23.28	21.41	23.15	308,500	23.08
29-Sep-09	22.33	22.50	22.04	22.13	52,200	22.07
28-Sep-09	22.28	22.88	22.00	22.32	110,400	22.25
25-Sep-09	22.57	22.64	21.77	22.10	79,500	22.04
24-Sep-09	23.36	23.36	22.36	22.57	128,200	22.50
23-Sep-09	23.46	23.96	23.23	23.33	123,100	23.26
22-Sep-09	23.45	23.80	23.30	23.49	166,500	23.42
21-Sep-09	23.46	23.73	23.00	23.38	75,800	23.31
18-Sep-09	24.11	24.11	23.57	23.77	241,300	23.70
17-Sep-09	24.24	24.77	23.80	24.04	106,300	23.97
16-Sep-09	24.38	24.78	24.15	24.25	125,200	24.18
15-Sep-09	24.53	24.82	24.34	24.38	188,400	24.31
14-Sep-09	23.89	24.86	23.77	24.70	176,600	24.63
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions