Skip to main content
Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
16.78
-0.28 (-1.61%)
At close: May 30, 2025, 4:00 PM
16.78
+0.01 (0.03%)
After-hours: May 30, 2025, 4:45 PM EDT

Forward Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202516.7916.9316.2316.7816.78-1.58%473,760
May 29, 202516.7917.1716.4017.0517.052.96%325,050
May 28, 202517.1217.2016.5316.5616.56-3.27%315,949
May 27, 202517.1517.5616.6817.1217.121.97%551,361
May 23, 202516.7017.0216.2216.7916.79-2.89%434,988
May 22, 202516.3117.4216.2117.2917.294.72%470,926
May 21, 202517.6218.4116.3516.5116.51-8.48%544,711
May 20, 202518.3318.5117.7518.0418.04-2.33%354,634
May 19, 202518.6018.9618.3118.4718.47-3.65%335,885
May 16, 202518.9019.3818.4819.1719.171.54%434,387
May 15, 202518.5618.9218.0418.8818.880.53%350,348
May 14, 202518.9019.0017.9718.7818.78-0.63%463,307
May 13, 202519.2319.3818.6918.9018.90-0.68%866,134
May 12, 202517.9219.3217.2519.0319.0316.61%1,125,581
May 9, 202517.2417.7816.1016.3216.32-5.50%725,039
May 8, 202517.9119.1017.2417.2717.270.23%1,302,687
May 7, 202517.3317.4416.7417.2317.232.87%685,150
May 6, 202517.1417.3616.2216.7516.75-3.96%519,082
May 5, 202517.5917.6817.0617.4417.44-1.58%697,603
May 2, 202516.8517.9816.5517.7217.725.54%1,197,017
May 1, 202514.9916.9214.5216.7916.7914.06%1,026,103
Apr 30, 202513.7914.7513.6114.7214.723.44%433,065
Apr 29, 202514.3314.5713.9814.2314.23-2.00%402,938
Apr 28, 202514.4115.1014.0714.5214.52-0.68%598,967
Apr 25, 202515.5615.7614.5514.6214.62-9.64%544,003
Apr 24, 202515.5416.3515.4216.1816.184.19%565,474
Apr 23, 202516.4517.0715.1615.5315.531.17%850,714
Apr 22, 202514.8315.4014.4115.3515.353.37%772,950
Apr 21, 202515.9515.9914.7614.8514.85-4.99%916,776
Apr 17, 202514.5815.6814.5215.6315.636.62%563,608
Apr 16, 202514.4614.7914.1514.6614.660.34%690,136
Apr 15, 202514.4615.1814.3014.6114.610.34%713,419
Apr 14, 202513.8714.8513.3014.5614.567.69%728,346
Apr 11, 202513.6213.6912.0713.5213.521.58%1,045,540
Apr 10, 202513.3713.9512.7213.3113.31-3.90%1,615,141
Apr 9, 202510.2614.059.7913.8513.8531.90%2,291,099
Apr 8, 202512.8713.1310.3210.5010.50-15.66%1,570,700
Apr 7, 202512.4714.2212.0212.4512.45-5.11%1,852,961
Apr 4, 202514.0114.6112.3113.1213.12-12.24%2,166,457
Apr 3, 202519.6619.8414.6214.9514.95-27.92%1,318,415
Apr 2, 202519.2520.9719.1820.7420.745.87%392,401
Apr 1, 202520.0220.0919.3019.5919.59-2.49%557,575
Mar 31, 202520.4120.7419.9020.0920.09-3.04%417,728
Mar 28, 202520.8221.0720.2720.7220.72-0.86%299,218
Mar 27, 202520.6221.0520.4320.9020.900.82%306,978
Mar 26, 202520.8420.9420.3020.7320.73-0.86%655,900
Mar 25, 202521.7021.8020.7720.9120.91-3.64%538,700
Mar 24, 202521.4521.9421.0421.7021.702.12%396,151
Mar 21, 202520.7421.4020.2321.2521.250.19%757,594
Mar 20, 202521.0021.2620.5021.2121.21-0.47%643,360