Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
21.67
-0.27 (-1.23%)
Mar 9, 2026, 2:53 PM EDT - Market open
Forward Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.98 | 23.02 | 21.42 | 21.94 | 21.94 | -8.12% | 1,147,720 |
| Mar 5, 2026 | 24.20 | 24.50 | 23.53 | 23.88 | 23.88 | -2.97% | 534,863 |
| Mar 4, 2026 | 24.73 | 25.04 | 24.31 | 24.61 | 24.61 | -0.16% | 423,465 |
| Mar 3, 2026 | 24.50 | 25.13 | 24.13 | 24.65 | 24.65 | -3.07% | 723,665 |
| Mar 2, 2026 | 24.88 | 25.87 | 24.26 | 25.43 | 25.43 | 0.55% | 452,976 |
| Feb 27, 2026 | 25.34 | 25.70 | 24.66 | 25.29 | 25.29 | -1.86% | 633,694 |
| Feb 26, 2026 | 24.92 | 26.07 | 24.75 | 25.77 | 25.77 | 2.47% | 792,685 |
| Feb 25, 2026 | 26.58 | 26.58 | 24.65 | 25.15 | 25.15 | -4.84% | 939,675 |
| Feb 24, 2026 | 26.76 | 27.50 | 25.25 | 26.43 | 26.43 | 4.55% | 1,194,184 |
| Feb 23, 2026 | 27.80 | 27.80 | 25.02 | 25.28 | 25.28 | -9.13% | 966,532 |
| Feb 20, 2026 | 27.90 | 28.32 | 26.87 | 27.82 | 27.82 | 0.14% | 330,801 |
| Feb 19, 2026 | 27.54 | 28.17 | 27.00 | 27.78 | 27.78 | 0.65% | 478,688 |
| Feb 18, 2026 | 27.26 | 28.10 | 27.24 | 27.60 | 27.60 | 1.32% | 357,975 |
| Feb 17, 2026 | 26.86 | 28.00 | 26.50 | 27.24 | 27.24 | 1.60% | 452,269 |
| Feb 13, 2026 | 26.98 | 27.93 | 26.40 | 26.81 | 26.81 | -1.14% | 497,360 |
| Feb 12, 2026 | 30.11 | 30.33 | 25.94 | 27.12 | 27.12 | -8.75% | 1,475,544 |
| Feb 11, 2026 | 30.25 | 30.62 | 29.64 | 29.72 | 29.72 | -1.10% | 481,329 |
| Feb 10, 2026 | 30.17 | 31.18 | 29.98 | 30.05 | 30.05 | -0.60% | 468,509 |
| Feb 9, 2026 | 29.95 | 30.70 | 29.80 | 30.23 | 30.23 | 1.14% | 591,946 |
| Feb 6, 2026 | 27.95 | 30.05 | 27.51 | 29.89 | 29.89 | 6.14% | 919,034 |
| Feb 5, 2026 | 29.66 | 29.85 | 27.96 | 28.16 | 28.16 | -5.34% | 475,057 |
| Feb 4, 2026 | 29.71 | 30.34 | 29.37 | 29.75 | 29.75 | 1.12% | 658,242 |
| Feb 3, 2026 | 29.00 | 30.12 | 28.75 | 29.42 | 29.42 | 1.52% | 739,599 |
| Feb 2, 2026 | 27.57 | 28.99 | 27.39 | 28.98 | 28.98 | 3.95% | 519,534 |
| Jan 30, 2026 | 27.43 | 28.35 | 27.09 | 27.88 | 27.88 | 0.98% | 597,251 |
| Jan 29, 2026 | 27.50 | 27.88 | 27.25 | 27.61 | 27.61 | 0.69% | 535,057 |
| Jan 28, 2026 | 27.94 | 28.16 | 27.13 | 27.42 | 27.42 | -1.69% | 310,511 |
| Jan 27, 2026 | 27.11 | 28.25 | 26.98 | 27.89 | 27.89 | 3.22% | 417,485 |
| Jan 26, 2026 | 27.69 | 28.13 | 26.73 | 27.02 | 27.02 | -2.77% | 327,995 |
| Jan 23, 2026 | 28.44 | 28.44 | 27.62 | 27.79 | 27.79 | -2.39% | 341,092 |
| Jan 22, 2026 | 28.64 | 29.24 | 28.29 | 28.47 | 28.47 | -0.35% | 251,691 |
| Jan 21, 2026 | 27.54 | 29.31 | 27.35 | 28.57 | 28.57 | 5.58% | 944,968 |
| Jan 20, 2026 | 27.85 | 28.40 | 26.42 | 27.06 | 27.06 | -5.32% | 616,130 |
| Jan 16, 2026 | 29.33 | 29.33 | 28.40 | 28.58 | 28.58 | -2.69% | 583,326 |
| Jan 15, 2026 | 28.35 | 29.64 | 28.35 | 29.37 | 29.37 | 4.04% | 732,597 |
| Jan 14, 2026 | 27.67 | 28.57 | 27.41 | 28.23 | 28.23 | 1.55% | 559,470 |
| Jan 13, 2026 | 27.38 | 28.08 | 27.15 | 27.80 | 27.80 | 1.31% | 339,937 |
| Jan 12, 2026 | 26.96 | 28.05 | 26.80 | 27.44 | 27.44 | 1.40% | 667,036 |
| Jan 9, 2026 | 26.28 | 27.15 | 25.86 | 27.06 | 27.06 | 3.09% | 711,291 |
| Jan 8, 2026 | 26.01 | 26.50 | 25.95 | 26.25 | 26.25 | 0.42% | 437,018 |
| Jan 7, 2026 | 25.87 | 26.16 | 25.38 | 26.14 | 26.14 | 0.93% | 662,338 |
| Jan 6, 2026 | 25.39 | 26.03 | 25.12 | 25.90 | 25.90 | 1.77% | 426,612 |
| Jan 5, 2026 | 26.00 | 26.29 | 25.41 | 25.45 | 25.45 | 1.27% | 563,657 |
| Jan 2, 2026 | 25.19 | 25.33 | 24.84 | 25.13 | 25.13 | 0.52% | 243,383 |
| Dec 31, 2025 | 25.13 | 25.67 | 24.86 | 25.00 | 25.00 | -1.15% | 383,491 |
| Dec 30, 2025 | 25.45 | 25.76 | 25.22 | 25.29 | 25.29 | -0.94% | 327,416 |
| Dec 29, 2025 | 25.48 | 25.67 | 25.22 | 25.53 | 25.53 | 0.04% | 289,935 |
| Dec 26, 2025 | 25.26 | 25.72 | 25.23 | 25.52 | 25.52 | 0.28% | 247,126 |
| Dec 24, 2025 | 25.49 | 25.63 | 25.23 | 25.45 | 25.45 | 0.43% | 147,897 |
| Dec 23, 2025 | 25.08 | 25.50 | 24.72 | 25.34 | 25.34 | 1.44% | 241,808 |
| Dec 22, 2025 | 25.13 | 25.25 | 24.80 | 24.98 | 24.98 | -0.12% | 337,269 |
| Dec 19, 2025 | 25.27 | 25.33 | 24.64 | 25.01 | 25.01 | -0.64% | 655,041 |
| Dec 18, 2025 | 25.37 | 25.80 | 24.83 | 25.17 | 25.17 | -0.28% | 338,832 |
| Dec 17, 2025 | 25.71 | 25.89 | 24.93 | 25.24 | 25.24 | -1.68% | 410,313 |
| Dec 16, 2025 | 26.11 | 26.40 | 25.48 | 25.67 | 25.67 | -0.96% | 321,276 |
| Dec 15, 2025 | 25.52 | 26.14 | 24.54 | 25.92 | 25.92 | 1.77% | 530,786 |
| Dec 12, 2025 | 25.62 | 26.07 | 25.19 | 25.47 | 25.47 | -0.12% | 406,221 |
| Dec 11, 2025 | 26.25 | 26.70 | 25.37 | 25.50 | 25.50 | -1.92% | 878,854 |
| Dec 10, 2025 | 25.35 | 26.33 | 25.35 | 26.00 | 26.00 | 1.40% | 508,151 |
| Dec 9, 2025 | 25.46 | 25.96 | 25.31 | 25.64 | 25.64 | 0.43% | 375,038 |
| Dec 8, 2025 | 25.82 | 26.26 | 25.49 | 25.53 | 25.53 | -1.43% | 564,450 |
| Dec 5, 2025 | 25.68 | 26.27 | 25.49 | 25.90 | 25.90 | 1.33% | 604,120 |
| Dec 4, 2025 | 25.24 | 25.62 | 24.95 | 25.56 | 25.56 | 1.43% | 481,595 |
| Dec 3, 2025 | 25.14 | 25.89 | 25.00 | 25.20 | 25.20 | 0.76% | 574,791 |
| Dec 2, 2025 | 24.30 | 25.25 | 23.81 | 25.01 | 25.01 | 3.39% | 659,974 |
| Dec 1, 2025 | 22.72 | 24.50 | 22.50 | 24.19 | 24.19 | 5.31% | 715,800 |
| Nov 28, 2025 | 23.00 | 23.10 | 22.44 | 22.97 | 22.97 | 1.37% | 284,972 |
| Nov 26, 2025 | 22.76 | 23.00 | 21.96 | 22.66 | 22.66 | 3.38% | 577,432 |
| Nov 25, 2025 | 21.28 | 22.05 | 20.41 | 21.92 | 21.92 | 4.33% | 503,847 |
| Nov 24, 2025 | 20.42 | 21.20 | 19.76 | 21.01 | 21.01 | 3.09% | 830,345 |
| Nov 21, 2025 | 19.80 | 20.80 | 19.53 | 20.38 | 20.38 | 3.24% | 709,967 |
| Nov 20, 2025 | 20.32 | 20.66 | 19.65 | 19.74 | 19.74 | -1.94% | 611,549 |
| Nov 19, 2025 | 21.08 | 21.11 | 20.10 | 20.13 | 20.13 | -4.37% | 566,826 |
| Nov 18, 2025 | 20.86 | 21.37 | 20.44 | 21.05 | 21.05 | 0.19% | 454,362 |
| Nov 17, 2025 | 21.34 | 21.48 | 20.80 | 21.01 | 21.01 | -0.80% | 500,447 |
| Nov 14, 2025 | 20.71 | 21.56 | 20.71 | 21.18 | 21.18 | -0.24% | 699,260 |
| Nov 13, 2025 | 22.34 | 22.55 | 21.14 | 21.23 | 21.23 | -5.10% | 917,728 |
| Nov 12, 2025 | 21.69 | 23.20 | 21.69 | 22.37 | 22.37 | 3.04% | 783,437 |
| Nov 11, 2025 | 21.37 | 21.94 | 21.00 | 21.71 | 21.71 | 0.70% | 558,820 |
| Nov 10, 2025 | 21.72 | 22.99 | 21.17 | 21.56 | 21.56 | 3.11% | 1,097,391 |
| Nov 7, 2025 | 20.67 | 21.43 | 19.87 | 20.91 | 20.91 | 0.05% | 1,222,197 |
| Nov 6, 2025 | 21.94 | 22.88 | 20.73 | 20.90 | 20.90 | 18.15% | 1,427,745 |
| Nov 5, 2025 | 18.20 | 18.26 | 17.41 | 17.69 | 17.69 | -2.48% | 844,043 |
| Nov 4, 2025 | 17.80 | 18.24 | 17.55 | 18.14 | 18.14 | 0.72% | 746,946 |
| Nov 3, 2025 | 18.71 | 18.71 | 17.82 | 18.01 | 18.01 | -4.25% | 669,074 |
| Oct 31, 2025 | 18.99 | 18.99 | 18.23 | 18.81 | 18.81 | 0.75% | 517,414 |
| Oct 30, 2025 | 19.39 | 19.65 | 18.35 | 18.67 | 18.67 | -2.96% | 695,269 |
| Oct 29, 2025 | 19.76 | 20.00 | 19.16 | 19.24 | 19.24 | -2.63% | 513,035 |
| Oct 28, 2025 | 19.89 | 20.54 | 19.56 | 19.76 | 19.76 | -0.10% | 614,651 |
| Oct 27, 2025 | 19.70 | 20.19 | 19.40 | 19.78 | 19.78 | 0.61% | 569,786 |
| Oct 24, 2025 | 18.99 | 19.90 | 18.80 | 19.66 | 19.66 | 3.69% | 487,720 |
| Oct 23, 2025 | 19.00 | 19.41 | 18.63 | 18.96 | 18.96 | -0.32% | 1,087,344 |
| Oct 22, 2025 | 20.64 | 20.64 | 18.80 | 19.02 | 19.02 | -7.13% | 825,360 |
| Oct 21, 2025 | 19.38 | 20.84 | 18.94 | 20.48 | 20.48 | 6.72% | 991,657 |
| Oct 20, 2025 | 20.29 | 20.54 | 15.75 | 19.19 | 19.19 | -4.72% | 3,867,319 |
| Oct 17, 2025 | 20.46 | 20.91 | 19.99 | 20.14 | 20.14 | -3.27% | 1,101,519 |
| Oct 16, 2025 | 20.20 | 21.41 | 20.05 | 20.82 | 20.82 | 4.15% | 1,116,376 |
| Oct 15, 2025 | 21.19 | 21.64 | 19.88 | 19.99 | 19.99 | -5.66% | 1,193,465 |
| Oct 14, 2025 | 21.37 | 21.73 | 21.01 | 21.19 | 21.19 | -2.44% | 747,453 |
| Oct 13, 2025 | 23.09 | 23.15 | 21.69 | 21.72 | 21.72 | -3.85% | 847,851 |