Skip to main content
Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
14.87
+0.58 (4.06%)
At close: Jun 26, 2026, 4:00 PM EDT
14.80
-0.07 (-0.47%)
After-hours: Jun 26, 2026, 7:44 PM EDT

Forward Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.3415.0014.1314.8714.874.06%2,103,003
Jun 25, 202613.5114.5313.5014.2914.296.72%587,402
Jun 24, 202613.2813.6913.1913.3913.392.37%629,671
Jun 23, 202613.4713.7713.0513.0813.08-4.60%1,117,056
Jun 22, 202613.6113.7313.0713.7113.710.66%1,212,294
Jun 18, 202613.9214.1813.4413.6213.620.44%5,500,029
Jun 17, 202613.7513.9813.0513.5613.56-1.53%1,953,253
Jun 16, 202613.5314.0713.0813.7713.771.40%1,307,393
Jun 15, 202613.3514.0213.2613.5813.581.88%1,158,179
Jun 12, 202613.1614.4712.9913.3313.336.05%2,511,660
Jun 11, 202612.2512.9812.0012.5712.572.61%1,088,601
Jun 10, 202611.5012.2910.6012.2512.255.33%1,890,501
Jun 9, 202611.5511.8710.8811.6311.631.13%1,300,423
Jun 8, 202610.3311.5510.3011.5011.5011.00%1,349,763
Jun 5, 202610.3310.7610.1810.3610.360.10%679,302
Jun 4, 20269.8210.389.6710.3510.357.03%705,141
Jun 3, 202610.3410.349.479.679.67-5.20%1,220,530
Jun 2, 202610.4110.439.9210.2010.20-2.49%886,338
Jun 1, 202610.4810.6610.3410.4610.46-1.13%801,851
May 29, 202610.2910.7410.2910.5810.582.12%874,290
May 28, 202610.4010.6010.2010.3610.36-0.19%837,300
May 27, 20269.7710.459.6410.3810.387.79%1,774,639
May 26, 20268.959.898.919.639.639.43%1,388,582
May 22, 20268.358.908.288.808.805.39%1,073,810
May 21, 20268.318.628.088.358.35-0.95%972,124
May 20, 20268.398.708.318.438.431.44%1,370,561
May 19, 20268.488.487.868.318.31-2.24%2,692,615
May 18, 20268.879.108.478.508.50-2.97%1,486,859
May 15, 20269.389.558.558.768.76-6.81%1,473,543
May 14, 20268.8010.108.769.409.407.55%2,660,395
May 13, 20269.209.428.658.748.74-4.84%1,890,880
May 12, 202610.4610.469.189.199.19-12.19%1,955,692
May 11, 202610.0510.609.5210.4610.465.98%3,657,916
May 8, 20269.5011.869.509.879.87-43.05%9,890,184
May 7, 202618.4418.4517.1617.3317.33-5.61%2,113,715
May 6, 202617.3618.6717.2118.3618.367.81%1,041,499
May 5, 202616.1817.1316.0017.0317.034.99%1,243,247
May 4, 202621.2021.3016.0916.2216.22-23.96%3,224,434
May 1, 202621.3921.9721.2021.3321.331.28%372,588
Apr 30, 202621.5121.9120.9921.0621.06-2.09%811,268
Apr 29, 202622.2022.4921.2021.5121.51-4.02%590,818
Apr 28, 202622.8022.9622.0622.4122.41-1.93%379,245
Apr 27, 202623.6023.9022.8322.8522.85-2.52%546,417
Apr 24, 202622.7023.6322.5123.4423.443.03%723,830
Apr 23, 202622.8823.3022.4722.7522.75-480,535
Apr 22, 202623.2623.5322.7122.7522.75-1.52%1,548,990
Apr 21, 202623.2023.5522.7923.1023.10-0.04%456,788
Apr 20, 202622.1823.4221.9623.1123.114.19%678,168
Apr 17, 202621.2922.5021.1922.1822.186.28%876,406
Apr 16, 202619.0320.8919.0320.8720.878.75%874,970
Apr 15, 202618.8519.3418.7019.1919.190.79%377,809
Apr 14, 202619.3119.5518.9719.0419.04-1.40%555,479
Apr 13, 202619.0819.4018.8219.3119.310.89%324,467
Apr 10, 202618.9219.2818.7019.1419.141.43%464,620
Apr 9, 202618.3518.9818.1218.8718.872.55%522,008
Apr 8, 202618.7219.1418.2718.4018.405.32%459,262
Apr 7, 202617.2417.6116.9517.4717.470.46%377,392
Apr 6, 202617.1917.4016.6017.3917.39-0.11%267,647
Apr 2, 202616.7417.4416.6217.4117.411.04%309,928
Apr 1, 202616.8717.4516.8317.2317.233.11%339,054
Mar 31, 202615.9516.8215.9516.7116.716.16%486,483
Mar 30, 202616.4516.5915.7315.7415.74-3.08%457,945
Mar 27, 202616.7316.8715.9916.2416.24-4.81%441,139
Mar 26, 202616.3917.2216.1917.0617.062.71%611,421
Mar 25, 202616.4516.7416.1216.6116.612.47%383,568
Mar 24, 202615.8116.3515.6716.2116.211.31%815,434
Mar 23, 202616.1116.6715.7716.0016.003.43%908,649
Mar 20, 202615.5415.9615.0215.4715.47-0.26%937,572
Mar 19, 202615.1715.5514.8215.5115.51-1.46%963,189
Mar 18, 202616.1616.3815.6315.7415.74-4.32%870,261
Mar 17, 202616.1716.9916.1216.4516.452.49%722,724
Mar 16, 202616.1116.5015.6216.0516.051.58%946,273
Mar 13, 202616.4517.3315.7615.8015.80-4.62%1,400,264
Mar 12, 202618.0018.1416.5616.5716.57-9.92%1,571,662
Mar 11, 202621.8521.8518.2918.3918.39-16.56%2,439,968
Mar 10, 202621.8823.0021.5922.0422.040.05%534,156
Mar 9, 202621.3622.3220.3322.0322.030.41%715,391
Mar 6, 202622.9823.0221.4221.9421.94-8.12%1,150,313
Mar 5, 202624.2024.5023.5323.8823.88-2.97%534,863
Mar 4, 202624.7325.0424.3124.6124.61-0.16%437,358
Mar 3, 202624.5025.1324.1324.6524.65-3.07%728,512
Mar 2, 202624.8825.8724.2625.4325.430.55%457,146
Feb 27, 202625.3425.7024.6625.2925.29-1.86%642,334
Feb 26, 202624.9226.0724.7525.7725.772.47%798,846
Feb 25, 202626.5826.5824.6525.1525.15-4.84%948,097
Feb 24, 202626.7627.5025.2526.4326.434.55%1,216,106
Feb 23, 202627.8027.8025.0225.2825.28-9.13%989,556
Feb 20, 202627.9028.3226.8727.8227.820.14%336,341
Feb 19, 202627.5428.1727.0027.7827.780.65%488,295
Feb 18, 202627.2628.1027.2427.6027.601.32%357,978
Feb 17, 202626.8628.0026.5027.2427.241.60%480,896
Feb 13, 202626.9827.9326.4026.8126.81-1.14%498,000
Feb 12, 202630.1130.3325.9427.1227.12-8.75%1,477,970
Feb 11, 202630.2530.6229.6429.7229.72-1.10%534,394
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