Forward Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	32.26	32.30	30.91	31.03	31.03	-3.84%	409,785
Jul 28, 2025	32.24	32.47	31.18	32.27	32.27	0.50%	311,888
Jul 25, 2025	31.87	32.25	31.15	32.11	32.11	2.75%	494,171
Jul 24, 2025	30.61	31.67	30.35	31.25	31.25	2.63%	872,745
Jul 23, 2025	28.33	31.74	27.80	30.45	30.45	9.53%	1,530,371
Jul 22, 2025	27.18	27.86	26.62	27.80	27.80	2.73%	517,445
Jul 21, 2025	27.10	27.84	26.37	27.06	27.06	0.93%	443,173
Jul 18, 2025	27.78	27.91	26.38	26.81	26.81	-1.79%	357,645
Jul 17, 2025	27.32	27.98	26.86	27.30	27.30	0.55%	377,621
Jul 16, 2025	27.60	27.88	26.59	27.15	27.15	-0.44%	398,629
Jul 15, 2025	27.99	28.12	27.11	27.27	27.27	-1.30%	537,717
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