Forward Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2025	14.99	16.92	14.52	16.79	16.79	14.06%	1,026,103
Apr 30, 2025	13.79	14.75	13.61	14.72	14.72	3.44%	433,065
Apr 29, 2025	14.33	14.57	13.98	14.23	14.23	-2.00%	402,938
Apr 28, 2025	14.41	15.10	14.07	14.52	14.52	-0.68%	598,967
Apr 25, 2025	15.56	15.76	14.55	14.62	14.62	-9.64%	544,003
Apr 24, 2025	15.54	16.35	15.42	16.18	16.18	4.19%	565,474
Apr 23, 2025	16.45	17.07	15.16	15.53	15.53	1.17%	850,714
Apr 22, 2025	14.83	15.40	14.41	15.35	15.35	3.37%	772,950
Apr 21, 2025	15.95	15.99	14.76	14.85	14.85	-4.99%	916,776
Apr 17, 2025	14.58	15.68	14.52	15.63	15.63	6.62%	563,608
Apr 16, 2025	14.46	14.79	14.15	14.66	14.66	0.34%	690,136
Apr 15, 2025	14.46	15.18	14.30	14.61	14.61	0.34%	713,419
Apr 14, 2025	13.87	14.85	13.30	14.56	14.56	7.69%	728,346
Apr 11, 2025	13.62	13.69	12.07	13.52	13.52	1.58%	1,045,540
Apr 10, 2025	13.37	13.95	12.72	13.31	13.31	-3.90%	1,615,141