Skip to main content
Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
25.90
+0.34 (1.33%)
At close: Dec 5, 2025, 4:00 PM EST
25.90
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST

Forward Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%574,773
Dec 2, 202524.3025.2523.8125.0125.013.39%659,479
Dec 1, 202522.7224.5022.5024.1924.195.31%715,800
Nov 28, 202523.0023.1022.4422.9722.971.37%284,970
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%798,620
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
Oct 10, 202523.5323.8722.5522.5922.59-3.99%850,468
Oct 9, 202524.4024.4023.3323.5323.53-3.49%928,474
Oct 8, 202523.6225.5323.2124.3824.382.91%944,011
Oct 7, 202524.0424.2323.6323.6923.69-0.25%866,830
Oct 6, 202523.5925.0023.1623.7523.751.37%659,644
Oct 3, 202524.0424.9023.3923.4323.43-1.97%1,220,205
Oct 2, 202525.0425.3523.8523.9023.90-4.21%805,833
Oct 1, 202525.1825.5624.5424.9524.95-2.69%1,134,865
Sep 30, 202525.9226.3425.5025.6425.64-2.32%706,184
Sep 29, 202527.0027.0025.9026.2526.25-1.78%757,508
Sep 26, 202527.3728.1626.5026.7326.73-3.31%546,508
Sep 25, 202527.5727.9126.8127.6427.64-0.29%353,319
Sep 24, 202527.5728.1227.1227.7227.721.20%435,030
Sep 23, 202527.7528.2327.1027.3927.39-1.40%548,772
Sep 22, 202525.8528.2825.3127.7827.786.89%947,429
Sep 19, 202526.6827.1125.6825.9925.99-3.17%1,512,052
Sep 18, 202527.3227.8026.6726.8426.840.41%718,754
Sep 17, 202528.9329.2126.4626.7326.73-8.62%1,314,410
Sep 16, 202530.0530.4229.1729.2529.25-2.53%356,208
Sep 15, 202529.6430.6229.4530.0130.012.25%575,274
Sep 12, 202529.8829.9229.0529.3529.35-1.81%386,146
Sep 11, 202529.6430.2229.5429.8929.890.81%565,166
Sep 10, 202529.7229.9428.8129.6529.65-0.34%384,014
Sep 9, 202529.5830.0229.4529.7529.750.30%408,225
Sep 8, 202529.8229.9229.1629.6629.66-0.27%338,018
Sep 5, 202530.4931.3029.6529.7429.74-2.11%279,302
Sep 4, 202530.0330.4029.6030.3830.381.30%237,382
Sep 3, 202529.0030.0228.9729.9929.992.46%491,972
Sep 2, 202529.3929.5728.8029.2729.27-2.53%340,792
Aug 29, 202530.3030.6329.6730.0330.03-1.25%305,292
Aug 28, 202531.8432.0030.2630.4130.41-4.25%424,031
Aug 27, 202529.7631.9529.7631.7631.766.11%634,045
Aug 26, 202529.5330.2029.5029.9329.930.50%524,871
Aug 25, 202530.7830.9029.5029.7829.78-3.53%519,163
Aug 22, 202528.0731.0628.0030.8730.8710.65%1,101,716
Aug 21, 202527.4628.1627.4527.9027.900.40%639,225
Aug 20, 202528.3728.7027.7227.7927.79-2.63%774,341
Aug 19, 202528.2829.6828.2828.5428.540.85%456,470
Aug 18, 202529.5129.9327.8328.3028.30-4.94%867,937
Aug 15, 202530.7230.7229.6929.7729.77-2.36%434,726
Aug 14, 202528.4830.7528.2430.4930.495.17%648,462
Aug 13, 202528.6829.7326.6328.9928.99-0.45%1,045,598
Aug 12, 202530.7530.8828.3429.1229.121.93%1,270,214
Aug 11, 202530.0330.4628.5328.5728.57-5.55%757,195
Aug 8, 202529.9530.4729.3930.2530.251.92%452,599
Aug 7, 202530.8931.0628.7529.6829.68-0.70%556,751
Aug 6, 202529.9030.4729.5729.8929.89-0.27%351,580
Aug 5, 202529.4230.2029.0629.9729.971.73%354,316
Aug 4, 202529.1930.2229.0829.4629.460.92%423,856
Aug 1, 202529.3229.7028.0029.1929.19-3.95%787,609
Jul 31, 202530.6831.2029.6430.3930.39-1.30%408,366
Jul 30, 202531.1731.3930.0130.7930.79-0.77%434,893
Jul 29, 202532.2632.3030.9131.0331.03-3.84%409,785
Jul 28, 202532.2432.4731.1832.2732.270.50%311,888
Jul 25, 202531.8732.2531.1532.1132.112.75%494,171
Jul 24, 202530.6131.6730.3531.2531.252.63%872,745
Jul 23, 202528.3331.7427.8030.4530.459.53%1,530,371
Jul 22, 202527.1827.8626.6227.8027.802.73%517,445
Jul 21, 202527.1027.8426.3727.0627.060.93%443,173
Jul 18, 202527.7827.9126.3826.8126.81-1.79%357,645
Jul 17, 202527.3227.9826.8627.3027.300.55%377,621