Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
24.70
+1.00 (4.24%)
Oct 8, 2025, 11:50 AM EDT - Market open
Forward Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 23.62 | 23.84 | 23.21 | 23.86 | - | 0.72% | 47,157 |
| Oct 7, 2025 | 24.04 | 24.23 | 23.63 | 23.69 | 23.69 | -0.25% | 866,830 |
| Oct 6, 2025 | 23.59 | 25.00 | 23.16 | 23.75 | 23.75 | 1.37% | 659,644 |
| Oct 3, 2025 | 24.04 | 24.90 | 23.39 | 23.43 | 23.43 | -1.97% | 1,220,205 |
| Oct 2, 2025 | 25.04 | 25.35 | 23.85 | 23.90 | 23.90 | -4.21% | 805,833 |
| Oct 1, 2025 | 25.18 | 25.56 | 24.54 | 24.95 | 24.95 | -2.69% | 1,134,865 |
| Sep 30, 2025 | 25.92 | 26.34 | 25.50 | 25.64 | 25.64 | -2.32% | 706,184 |
| Sep 29, 2025 | 27.00 | 27.00 | 25.90 | 26.25 | 26.25 | -1.78% | 757,508 |
| Sep 26, 2025 | 27.37 | 28.16 | 26.50 | 26.73 | 26.73 | -3.31% | 546,508 |
| Sep 25, 2025 | 27.57 | 27.91 | 26.81 | 27.64 | 27.64 | -0.29% | 353,319 |
| Sep 24, 2025 | 27.57 | 28.12 | 27.12 | 27.72 | 27.72 | 1.20% | 435,030 |
| Sep 23, 2025 | 27.75 | 28.23 | 27.10 | 27.39 | 27.39 | -1.40% | 548,772 |
| Sep 22, 2025 | 25.85 | 28.28 | 25.31 | 27.78 | 27.78 | 6.89% | 947,429 |
| Sep 19, 2025 | 26.68 | 27.11 | 25.68 | 25.99 | 25.99 | -3.17% | 1,512,052 |
| Sep 18, 2025 | 27.32 | 27.80 | 26.67 | 26.84 | 26.84 | 0.41% | 718,754 |
| Sep 17, 2025 | 28.93 | 29.21 | 26.46 | 26.73 | 26.73 | -8.62% | 1,314,410 |
| Sep 16, 2025 | 30.05 | 30.42 | 29.17 | 29.25 | 29.25 | -2.53% | 356,208 |
| Sep 15, 2025 | 29.64 | 30.62 | 29.45 | 30.01 | 30.01 | 2.25% | 575,274 |
| Sep 12, 2025 | 29.88 | 29.92 | 29.05 | 29.35 | 29.35 | -1.81% | 386,146 |
| Sep 11, 2025 | 29.64 | 30.22 | 29.54 | 29.89 | 29.89 | 0.81% | 565,166 |
| Sep 10, 2025 | 29.72 | 29.94 | 28.81 | 29.65 | 29.65 | -0.34% | 384,014 |
| Sep 9, 2025 | 29.58 | 30.02 | 29.45 | 29.75 | 29.75 | 0.30% | 408,225 |
| Sep 8, 2025 | 29.82 | 29.92 | 29.16 | 29.66 | 29.66 | -0.27% | 338,018 |
| Sep 5, 2025 | 30.49 | 31.30 | 29.65 | 29.74 | 29.74 | -2.11% | 279,302 |
| Sep 4, 2025 | 30.03 | 30.40 | 29.60 | 30.38 | 30.38 | 1.30% | 237,382 |
| Sep 3, 2025 | 29.00 | 30.02 | 28.97 | 29.99 | 29.99 | 2.46% | 430,000 |
| Sep 2, 2025 | 29.39 | 29.57 | 28.80 | 29.27 | 29.27 | -2.53% | 340,792 |
| Aug 29, 2025 | 30.30 | 30.63 | 29.67 | 30.03 | 30.03 | -1.25% | 305,292 |
| Aug 28, 2025 | 31.84 | 32.00 | 30.26 | 30.41 | 30.41 | -4.25% | 424,031 |
| Aug 27, 2025 | 29.76 | 31.95 | 29.76 | 31.76 | 31.76 | 6.11% | 634,045 |
| Aug 26, 2025 | 29.53 | 30.20 | 29.50 | 29.93 | 29.93 | 0.50% | 524,871 |
| Aug 25, 2025 | 30.78 | 30.90 | 29.50 | 29.78 | 29.78 | -3.53% | 519,163 |
| Aug 22, 2025 | 28.07 | 31.06 | 28.00 | 30.87 | 30.87 | 10.65% | 1,101,716 |
| Aug 21, 2025 | 27.46 | 28.16 | 27.45 | 27.90 | 27.90 | 0.40% | 639,225 |
| Aug 20, 2025 | 28.37 | 28.70 | 27.72 | 27.79 | 27.79 | -2.63% | 774,341 |
| Aug 19, 2025 | 28.28 | 29.68 | 28.28 | 28.54 | 28.54 | 0.85% | 456,470 |
| Aug 18, 2025 | 29.51 | 29.93 | 27.83 | 28.30 | 28.30 | -4.94% | 867,937 |
| Aug 15, 2025 | 30.72 | 30.72 | 29.69 | 29.77 | 29.77 | -2.36% | 434,726 |
| Aug 14, 2025 | 28.48 | 30.75 | 28.24 | 30.49 | 30.49 | 5.17% | 648,462 |
| Aug 13, 2025 | 28.68 | 29.73 | 26.63 | 28.99 | 28.99 | -0.45% | 1,045,598 |
| Aug 12, 2025 | 30.75 | 30.88 | 28.34 | 29.12 | 29.12 | 1.93% | 1,270,214 |
| Aug 11, 2025 | 30.03 | 30.46 | 28.53 | 28.57 | 28.57 | -5.55% | 757,195 |
| Aug 8, 2025 | 29.95 | 30.47 | 29.39 | 30.25 | 30.25 | 1.92% | 452,599 |
| Aug 7, 2025 | 30.89 | 31.06 | 28.75 | 29.68 | 29.68 | -0.70% | 556,751 |
| Aug 6, 2025 | 29.90 | 30.47 | 29.57 | 29.89 | 29.89 | -0.27% | 351,580 |
| Aug 5, 2025 | 29.42 | 30.20 | 29.06 | 29.97 | 29.97 | 1.73% | 354,316 |
| Aug 4, 2025 | 29.19 | 30.22 | 29.08 | 29.46 | 29.46 | 0.92% | 423,856 |
| Aug 1, 2025 | 29.32 | 29.70 | 28.00 | 29.19 | 29.19 | -3.95% | 787,609 |
| Jul 31, 2025 | 30.68 | 31.20 | 29.64 | 30.39 | 30.39 | -1.30% | 408,366 |
| Jul 30, 2025 | 31.17 | 31.39 | 30.01 | 30.79 | 30.79 | -0.77% | 434,893 |