Skip to main content
Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
22.00
+0.06 (0.27%)
Mar 9, 2026, 3:24 PM EDT - Market open

Forward Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.9823.0221.4221.9421.94-8.12%1,147,720
Mar 5, 202624.2024.5023.5323.8823.88-2.97%534,863
Mar 4, 202624.7325.0424.3124.6124.61-0.16%423,465
Mar 3, 202624.5025.1324.1324.6524.65-3.07%723,665
Mar 2, 202624.8825.8724.2625.4325.430.55%452,976
Feb 27, 202625.3425.7024.6625.2925.29-1.86%633,694
Feb 26, 202624.9226.0724.7525.7725.772.47%792,685
Feb 25, 202626.5826.5824.6525.1525.15-4.84%939,675
Feb 24, 202626.7627.5025.2526.4326.434.55%1,194,184
Feb 23, 202627.8027.8025.0225.2825.28-9.13%966,532
Feb 20, 202627.9028.3226.8727.8227.820.14%330,801
Feb 19, 202627.5428.1727.0027.7827.780.65%478,688
Feb 18, 202627.2628.1027.2427.6027.601.32%357,975
Feb 17, 202626.8628.0026.5027.2427.241.60%452,269
Feb 13, 202626.9827.9326.4026.8126.81-1.14%497,360
Feb 12, 202630.1130.3325.9427.1227.12-8.75%1,475,544
Feb 11, 202630.2530.6229.6429.7229.72-1.10%481,329
Feb 10, 202630.1731.1829.9830.0530.05-0.60%468,509
Feb 9, 202629.9530.7029.8030.2330.231.14%591,946
Feb 6, 202627.9530.0527.5129.8929.896.14%919,034
Feb 5, 202629.6629.8527.9628.1628.16-5.34%475,057
Feb 4, 202629.7130.3429.3729.7529.751.12%658,242
Feb 3, 202629.0030.1228.7529.4229.421.52%739,599
Feb 2, 202627.5728.9927.3928.9828.983.95%519,534
Jan 30, 202627.4328.3527.0927.8827.880.98%597,251
Jan 29, 202627.5027.8827.2527.6127.610.69%535,057
Jan 28, 202627.9428.1627.1327.4227.42-1.69%310,511
Jan 27, 202627.1128.2526.9827.8927.893.22%417,485
Jan 26, 202627.6928.1326.7327.0227.02-2.77%327,995
Jan 23, 202628.4428.4427.6227.7927.79-2.39%341,092
Jan 22, 202628.6429.2428.2928.4728.47-0.35%251,691
Jan 21, 202627.5429.3127.3528.5728.575.58%944,968
Jan 20, 202627.8528.4026.4227.0627.06-5.32%616,130
Jan 16, 202629.3329.3328.4028.5828.58-2.69%583,326
Jan 15, 202628.3529.6428.3529.3729.374.04%732,597
Jan 14, 202627.6728.5727.4128.2328.231.55%559,470
Jan 13, 202627.3828.0827.1527.8027.801.31%339,937
Jan 12, 202626.9628.0526.8027.4427.441.40%667,036
Jan 9, 202626.2827.1525.8627.0627.063.09%711,291
Jan 8, 202626.0126.5025.9526.2526.250.42%437,018
Jan 7, 202625.8726.1625.3826.1426.140.93%662,338
Jan 6, 202625.3926.0325.1225.9025.901.77%426,612
Jan 5, 202626.0026.2925.4125.4525.451.27%563,657
Jan 2, 202625.1925.3324.8425.1325.130.52%243,383
Dec 31, 202525.1325.6724.8625.0025.00-1.15%383,491
Dec 30, 202525.4525.7625.2225.2925.29-0.94%327,416
Dec 29, 202525.4825.6725.2225.5325.530.04%289,935
Dec 26, 202525.2625.7225.2325.5225.520.28%247,126
Dec 24, 202525.4925.6325.2325.4525.450.43%147,897
Dec 23, 202525.0825.5024.7225.3425.341.44%241,808
Dec 22, 202525.1325.2524.8024.9824.98-0.12%337,269
Dec 19, 202525.2725.3324.6425.0125.01-0.64%655,041
Dec 18, 202525.3725.8024.8325.1725.17-0.28%338,832
Dec 17, 202525.7125.8924.9325.2425.24-1.68%410,313
Dec 16, 202526.1126.4025.4825.6725.67-0.96%321,276
Dec 15, 202525.5226.1424.5425.9225.921.77%530,786
Dec 12, 202525.6226.0725.1925.4725.47-0.12%406,221
Dec 11, 202526.2526.7025.3725.5025.50-1.92%878,854
Dec 10, 202525.3526.3325.3526.0026.001.40%508,151
Dec 9, 202525.4625.9625.3125.6425.640.43%375,038
Dec 8, 202525.8226.2625.4925.5325.53-1.43%564,450
Dec 5, 202525.6826.2725.4925.9025.901.33%604,120
Dec 4, 202525.2425.6224.9525.5625.561.43%481,595
Dec 3, 202525.1425.8925.0025.2025.200.76%574,791
Dec 2, 202524.3025.2523.8125.0125.013.39%659,974
Dec 1, 202522.7224.5022.5024.1924.195.31%715,800
Nov 28, 202523.0023.1022.4422.9722.971.37%284,972
Nov 26, 202522.7623.0021.9622.6622.663.38%577,432
Nov 25, 202521.2822.0520.4121.9221.924.33%503,847
Nov 24, 202520.4221.2019.7621.0121.013.09%830,345
Nov 21, 202519.8020.8019.5320.3820.383.24%709,967
Nov 20, 202520.3220.6619.6519.7419.74-1.94%611,549
Nov 19, 202521.0821.1120.1020.1320.13-4.37%566,826
Nov 18, 202520.8621.3720.4421.0521.050.19%454,362
Nov 17, 202521.3421.4820.8021.0121.01-0.80%500,447
Nov 14, 202520.7121.5620.7121.1821.18-0.24%699,260
Nov 13, 202522.3422.5521.1421.2321.23-5.10%917,728
Nov 12, 202521.6923.2021.6922.3722.373.04%783,437
Nov 11, 202521.3721.9421.0021.7121.710.70%558,820
Nov 10, 202521.7222.9921.1721.5621.563.11%1,097,391
Nov 7, 202520.6721.4319.8720.9120.910.05%1,222,197
Nov 6, 202521.9422.8820.7320.9020.9018.15%1,427,745
Nov 5, 202518.2018.2617.4117.6917.69-2.48%844,043
Nov 4, 202517.8018.2417.5518.1418.140.72%746,946
Nov 3, 202518.7118.7117.8218.0118.01-4.25%669,074
Oct 31, 202518.9918.9918.2318.8118.810.75%517,414
Oct 30, 202519.3919.6518.3518.6718.67-2.96%695,269
Oct 29, 202519.7620.0019.1619.2419.24-2.63%513,035
Oct 28, 202519.8920.5419.5619.7619.76-0.10%614,651
Oct 27, 202519.7020.1919.4019.7819.780.61%569,786
Oct 24, 202518.9919.9018.8019.6619.663.69%487,720
Oct 23, 202519.0019.4118.6318.9618.96-0.32%1,087,344
Oct 22, 202520.6420.6418.8019.0219.02-7.13%825,360
Oct 21, 202519.3820.8418.9420.4820.486.72%991,657
Oct 20, 202520.2920.5415.7519.1919.19-4.72%3,867,319
Oct 17, 202520.4620.9119.9920.1420.14-3.27%1,101,519
Oct 16, 202520.2021.4120.0520.8220.824.15%1,116,376
Oct 15, 202521.1921.6419.8819.9919.99-5.66%1,193,465
Oct 14, 202521.3721.7321.0121.1921.19-2.44%747,453
Oct 13, 202523.0923.1521.6921.7221.72-3.85%847,851