Forward Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2025	20.84	20.94	20.30	20.73	20.73	-0.86%	655,900
Mar 25, 2025	21.70	21.80	20.77	20.91	20.91	-3.64%	538,700
Mar 24, 2025	21.45	21.94	21.04	21.70	21.70	2.12%	396,151
Mar 21, 2025	20.74	21.40	20.23	21.25	21.25	0.19%	757,594
Mar 20, 2025	21.00	21.26	20.50	21.21	21.21	-0.47%	643,360
Mar 19, 2025	19.39	22.26	19.00	21.31	21.31	3.90%	836,485
Mar 18, 2025	20.19	20.68	19.56	20.51	20.51	1.28%	873,370
Mar 17, 2025	20.07	20.86	19.55	20.25	20.25	1.30%	658,211
Mar 14, 2025	19.01	20.32	19.01	19.99	19.99	5.94%	789,898
Mar 13, 2025	17.73	18.91	17.38	18.87	18.87	6.91%	679,234
Mar 12, 2025	17.63	17.95	16.90	17.65	17.65	1.38%	922,097
Mar 11, 2025	18.06	18.26	17.27	17.41	17.41	-3.65%	904,179
Mar 10, 2025	20.40	21.06	17.91	18.07	18.07	-12.71%	979,677
Mar 7, 2025	20.90	21.50	20.33	20.70	20.70	0.98%	887,087
Mar 6, 2025	20.92	21.34	20.45	20.50	20.50	-3.30%	623,648
Mar 5, 2025	22.05	22.37	20.59	21.20	21.20	-4.29%	835,375
Mar 4, 2025	22.00	22.36	21.39	22.15	22.15	-1.77%	643,549
Mar 3, 2025	22.39	23.93	22.23	22.55	22.55	0.36%	972,273
Feb 28, 2025	22.91	23.36	22.06	22.47	22.47	-2.30%	1,159,275
Feb 27, 2025	22.81	24.85	22.27	23.00	23.00	-10.68%	1,728,916
Feb 26, 2025	27.37	28.39	25.71	25.75	25.75	-6.12%	758,200
Feb 25, 2025	27.59	27.99	26.87	27.43	27.43	-0.25%	477,709
Feb 24, 2025	28.11	28.45	26.77	27.50	27.50	-1.56%	848,660
Feb 21, 2025	30.63	30.63	27.54	27.94	27.94	-7.93%	748,406
Feb 20, 2025	30.83	31.30	30.08	30.34	30.34	-2.57%	243,026
Feb 19, 2025	31.59	31.63	30.37	31.14	31.14	-1.70%	426,808
Feb 18, 2025	30.63	32.15	30.28	31.68	31.68	3.43%	463,494
Feb 14, 2025	30.41	31.33	30.41	30.63	30.63	1.09%	490,200
Feb 13, 2025	30.31	31.07	29.82	30.30	30.30	-0.07%	543,751
Feb 12, 2025	30.86	31.38	30.16	30.32	30.32	-4.47%	445,804
Feb 11, 2025	31.68	32.23	31.37	31.74	31.74	-1.00%	280,665
Feb 10, 2025	32.59	32.89	31.90	32.06	32.06	-0.53%	358,441
Feb 7, 2025	32.29	32.38	31.23	32.23	32.23	0.06%	673,011
Feb 6, 2025	32.08	33.00	31.97	32.21	32.21	1.83%	456,657
Feb 5, 2025	31.76	32.03	30.87	31.63	31.63	0.54%	621,777
Feb 4, 2025	30.64	31.97	30.29	31.46	31.46	2.31%	393,583
Feb 3, 2025	31.62	31.79	29.62	30.75	30.75	-4.65%	1,048,720
Jan 31, 2025	33.02	33.69	32.00	32.25	32.25	-2.04%	739,190
Jan 30, 2025	32.59	33.31	32.37	32.92	32.92	-1.35%	436,815
Jan 29, 2025	33.47	34.00	33.21	33.37	33.37	-0.83%	598,784
Jan 28, 2025	34.71	35.47	33.57	33.65	33.65	-2.80%	532,785
Jan 27, 2025	33.74	35.11	33.27	34.62	34.62	3.31%	879,018
Jan 24, 2025	33.74	33.80	32.96	33.51	33.51	0.15%	532,382
Jan 23, 2025	34.67	34.71	33.14	33.46	33.46	-1.99%	652,493
Jan 22, 2025	34.35	34.91	33.94	34.14	34.14	-2.04%	270,321
Jan 21, 2025	34.05	34.86	33.39	34.85	34.85	2.83%	480,605
Jan 17, 2025	32.76	33.97	32.50	33.89	33.89	2.54%	445,010
Jan 16, 2025	33.26	33.78	32.02	33.05	33.05	-1.64%	397,604
Jan 15, 2025	35.25	35.25	33.58	33.60	33.60	-1.58%	269,559
Jan 14, 2025	34.89	35.05	33.59	34.14	34.14	-0.64%	272,096