Skip to main content
Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
22.41
-0.44 (-1.93%)
At close: Apr 28, 2026, 4:00 PM EDT
22.40
-0.01 (-0.04%)
After-hours: Apr 28, 2026, 6:44 PM EDT

Forward Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8022.9622.0622.4122.41-1.93%379,029
Apr 27, 202623.6023.9022.8322.8522.85-2.52%546,313
Apr 24, 202622.7023.6322.5123.4423.443.03%691,881
Apr 23, 202622.8823.3022.4722.7522.75-480,533
Apr 22, 202623.2623.5322.7122.7522.75-1.52%1,548,980
Apr 21, 202623.2023.5522.7923.1023.10-0.04%454,395
Apr 20, 202622.1823.4221.9623.1123.114.19%672,225
Apr 17, 202621.2922.5021.1922.1822.186.28%875,886
Apr 16, 202619.0320.8919.0320.8720.878.75%874,340
Apr 15, 202618.8519.3418.7019.1919.190.79%377,798
Apr 14, 202619.3119.5518.9719.0419.04-1.40%552,876
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
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