Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
27.27
-0.36 (-1.30%)
At close: Jul 15, 2025, 4:00 PM
27.01
-0.26 (-0.95%)
After-hours: Jul 15, 2025, 6:10 PM EDT
Forward Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 27.99 | 28.12 | 27.11 | 27.27 | 27.27 | -1.30% | 535,396 |
| Jul 14, 2025 | 27.15 | 27.70 | 26.55 | 27.63 | 27.63 | 0.95% | 531,252 |
| Jul 11, 2025 | 28.38 | 28.38 | 27.00 | 27.37 | 27.37 | -4.17% | 432,968 |
| Jul 10, 2025 | 27.82 | 28.81 | 27.50 | 28.56 | 28.56 | 3.29% | 619,667 |
| Jul 9, 2025 | 27.86 | 27.86 | 27.07 | 27.65 | 27.65 | 0.18% | 404,797 |
| Jul 8, 2025 | 26.97 | 28.04 | 26.36 | 27.60 | 27.60 | 2.95% | 482,308 |
| Jul 7, 2025 | 26.20 | 27.24 | 25.93 | 26.81 | 26.81 | 1.17% | 594,909 |
| Jul 3, 2025 | 26.19 | 26.71 | 25.98 | 26.50 | 26.50 | 0.68% | 308,686 |
| Jul 2, 2025 | 24.87 | 26.44 | 24.75 | 26.32 | 26.32 | 6.13% | 657,990 |
| Jul 1, 2025 | 24.32 | 25.85 | 24.20 | 24.80 | 24.80 | 1.06% | 529,881 |
| Jun 30, 2025 | 25.01 | 25.01 | 23.88 | 24.54 | 24.54 | -2.43% | 350,026 |
| Jun 27, 2025 | 24.30 | 25.37 | 24.08 | 25.15 | 25.15 | 3.67% | 1,075,495 |
| Jun 26, 2025 | 24.98 | 25.76 | 24.04 | 24.26 | 24.26 | 8.01% | 1,017,906 |
| Jun 25, 2025 | 22.21 | 22.70 | 21.40 | 22.46 | 22.46 | 0.40% | 538,887 |
| Jun 24, 2025 | 22.77 | 23.35 | 22.04 | 22.37 | 22.37 | 1.18% | 678,650 |
| Jun 23, 2025 | 21.90 | 22.74 | 21.45 | 22.11 | 22.11 | -0.32% | 1,065,222 |
| Jun 20, 2025 | 22.52 | 22.81 | 22.05 | 22.18 | 22.18 | 0.23% | 923,014 |
| Jun 18, 2025 | 22.78 | 23.09 | 21.94 | 22.13 | 22.13 | -3.28% | 652,936 |
| Jun 17, 2025 | 23.01 | 23.57 | 22.55 | 22.88 | 22.88 | -2.60% | 773,388 |
| Jun 16, 2025 | 21.86 | 23.71 | 21.58 | 23.49 | 23.49 | 16.23% | 726,762 |
| Jun 13, 2025 | 19.97 | 20.40 | 19.46 | 20.21 | 20.21 | -0.93% | 537,669 |
| Jun 12, 2025 | 19.05 | 21.31 | 19.05 | 20.40 | 20.40 | 4.72% | 642,708 |
| Jun 11, 2025 | 19.78 | 19.78 | 18.98 | 19.48 | 19.48 | -0.51% | 514,589 |
| Jun 10, 2025 | 19.75 | 20.07 | 19.22 | 19.58 | 19.58 | 0.26% | 322,478 |
| Jun 9, 2025 | 19.00 | 20.49 | 18.87 | 19.53 | 19.53 | 4.49% | 828,412 |
| Jun 6, 2025 | 18.86 | 19.25 | 18.58 | 18.69 | 18.69 | 0.48% | 411,805 |
| Jun 5, 2025 | 18.08 | 18.84 | 17.04 | 18.60 | 18.60 | 3.39% | 439,363 |
| Jun 4, 2025 | 18.02 | 18.09 | 17.21 | 17.99 | 17.99 | - | 289,186 |
| Jun 3, 2025 | 16.90 | 18.17 | 16.36 | 17.99 | 17.99 | 7.34% | 457,203 |
| Jun 2, 2025 | 16.78 | 16.80 | 16.22 | 16.76 | 16.76 | -0.12% | 373,915 |
| May 30, 2025 | 16.79 | 16.93 | 16.23 | 16.78 | 16.78 | -1.58% | 473,760 |
| May 29, 2025 | 16.79 | 17.17 | 16.40 | 17.05 | 17.05 | 2.96% | 325,050 |
| May 28, 2025 | 17.12 | 17.20 | 16.53 | 16.56 | 16.56 | -3.27% | 315,949 |
| May 27, 2025 | 17.15 | 17.56 | 16.68 | 17.12 | 17.12 | 1.97% | 551,361 |
| May 23, 2025 | 16.70 | 17.02 | 16.22 | 16.79 | 16.79 | -2.89% | 434,988 |
| May 22, 2025 | 16.31 | 17.42 | 16.21 | 17.29 | 17.29 | 4.72% | 470,926 |
| May 21, 2025 | 17.62 | 18.41 | 16.35 | 16.51 | 16.51 | -8.48% | 544,711 |
| May 20, 2025 | 18.33 | 18.51 | 17.75 | 18.04 | 18.04 | -2.33% | 354,634 |
| May 19, 2025 | 18.60 | 18.96 | 18.31 | 18.47 | 18.47 | -3.65% | 335,885 |
| May 16, 2025 | 18.90 | 19.38 | 18.48 | 19.17 | 19.17 | 1.54% | 434,387 |
| May 15, 2025 | 18.56 | 18.92 | 18.04 | 18.88 | 18.88 | 0.53% | 350,348 |
| May 14, 2025 | 18.90 | 19.00 | 17.97 | 18.78 | 18.78 | -0.63% | 463,307 |
| May 13, 2025 | 19.23 | 19.38 | 18.69 | 18.90 | 18.90 | -0.68% | 866,134 |
| May 12, 2025 | 17.92 | 19.32 | 17.25 | 19.03 | 19.03 | 16.61% | 1,125,581 |
| May 9, 2025 | 17.24 | 17.78 | 16.10 | 16.32 | 16.32 | -5.50% | 725,039 |
| May 8, 2025 | 17.91 | 19.10 | 17.24 | 17.27 | 17.27 | 0.23% | 1,302,687 |
| May 7, 2025 | 17.33 | 17.44 | 16.74 | 17.23 | 17.23 | 2.87% | 685,150 |
| May 6, 2025 | 17.14 | 17.36 | 16.22 | 16.75 | 16.75 | -3.96% | 519,082 |
| May 5, 2025 | 17.59 | 17.68 | 17.06 | 17.44 | 17.44 | -1.58% | 697,603 |
| May 2, 2025 | 16.85 | 17.98 | 16.55 | 17.72 | 17.72 | 5.54% | 1,197,017 |