Skip to main content
logo
Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
24.61
-0.04 (-0.16%)
At close: Mar 4, 2026, 4:00 PM EST
24.38
-0.23 (-0.93%)
After-hours: Mar 4, 2026, 7:28 PM EST

Forward Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202624.7325.0424.3124.6124.61-0.16%423,465
Mar 3, 202624.5025.1324.1324.6524.65-3.07%723,665
Mar 2, 202624.8825.8724.2625.4325.430.55%452,976
Feb 27, 202625.3425.7024.6625.2925.29-1.86%633,694
Feb 26, 202624.9226.0724.7525.7725.772.47%792,685
Feb 25, 202626.5826.5824.6525.1525.15-4.84%939,675
Feb 24, 202626.7627.5025.2526.4326.434.55%1,194,184
Feb 23, 202627.8027.8025.0225.2825.28-9.13%966,532
Feb 20, 202627.9028.3226.8727.8227.820.14%330,801
Feb 19, 202627.5428.1727.0027.7827.780.65%478,688
Feb 18, 202627.2628.1027.2427.6027.601.32%357,975
Feb 17, 202626.8628.0026.5027.2427.241.60%452,269
Feb 13, 202626.9827.9326.4026.8126.81-1.14%497,360
Feb 12, 202630.1130.3325.9427.1227.12-8.75%1,475,544
Feb 11, 202630.2530.6229.6429.7229.72-1.10%481,329
Feb 10, 202630.1731.1829.9830.0530.05-0.60%468,509
Feb 9, 202629.9530.7029.8030.2330.231.14%591,946
Feb 6, 202627.9530.0527.5129.8929.896.14%919,034
Feb 5, 202629.6629.8527.9628.1628.16-5.34%475,057
Feb 4, 202629.7130.3429.3729.7529.751.12%658,242
Feb 3, 202629.0030.1228.7529.4229.421.52%739,599
Feb 2, 202627.5728.9927.3928.9828.983.95%519,534
Jan 30, 202627.4328.3527.0927.8827.880.98%597,251
Jan 29, 202627.5027.8827.2527.6127.610.69%535,057
Jan 28, 202627.9428.1627.1327.4227.42-1.69%310,511
Jan 27, 202627.1128.2526.9827.8927.893.22%417,485
Jan 26, 202627.6928.1326.7327.0227.02-2.77%327,995
Jan 23, 202628.4428.4427.6227.7927.79-2.39%341,092
Jan 22, 202628.6429.2428.2928.4728.47-0.35%251,691
Jan 21, 202627.5429.3127.3528.5728.575.58%944,968
Jan 20, 202627.8528.4026.4227.0627.06-5.32%616,130
Jan 16, 202629.3329.3328.4028.5828.58-2.69%583,326
Jan 15, 202628.3529.6428.3529.3729.374.04%732,597
Jan 14, 202627.6728.5727.4128.2328.231.55%559,470
Jan 13, 202627.3828.0827.1527.8027.801.31%339,937
Jan 12, 202626.9628.0526.8027.4427.441.40%667,036
Jan 9, 202626.2827.1525.8627.0627.063.09%711,291
Jan 8, 202626.0126.5025.9526.2526.250.42%437,018
Jan 7, 202625.8726.1625.3826.1426.140.93%662,338
Jan 6, 202625.3926.0325.1225.9025.901.77%426,612
Jan 5, 202626.0026.2925.4125.4525.451.27%563,657
Jan 2, 202625.1925.3324.8425.1325.130.52%243,383
Dec 31, 202525.1325.6724.8625.0025.00-1.15%383,491
Dec 30, 202525.4525.7625.2225.2925.29-0.94%327,416
Dec 29, 202525.4825.6725.2225.5325.530.04%289,935
Dec 26, 202525.2625.7225.2325.5225.520.28%247,126
Dec 24, 202525.4925.6325.2325.4525.450.43%147,897
Dec 23, 202525.0825.5024.7225.3425.341.44%241,808
Dec 22, 202525.1325.2524.8024.9824.98-0.12%337,269
Dec 19, 202525.2725.3324.6425.0125.01-0.64%655,041