Forward Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	36.60	36.60	35.48	36.00	36.00	-1.88%	876,211
Nov 29, 2024	36.50	36.69	36.03	36.69	36.69	1.94%	264,034
Nov 27, 2024	36.50	36.65	35.66	35.99	35.99	-0.11%	356,772
Nov 26, 2024	35.16	36.16	34.50	36.03	36.03	1.66%	595,658
Nov 25, 2024	36.65	37.23	35.23	35.44	35.44	-1.23%	691,294
Nov 22, 2024	35.78	36.55	35.57	35.88	35.88	0.56%	266,089
Nov 21, 2024	35.26	36.11	34.86	35.68	35.68	2.12%	385,427
Nov 20, 2024	34.71	35.15	33.76	34.94	34.94	1.36%	370,710
Nov 19, 2024	32.50	34.57	32.50	34.47	34.47	4.39%	370,911
Nov 18, 2024	34.63	35.06	32.78	33.02	33.02	-4.35%	854,894
Nov 15, 2024	36.21	36.21	34.14	34.52	34.52	-4.30%	436,833
Nov 14, 2024	36.22	36.93	35.51	36.07	36.07	1.04%	533,978
Nov 13, 2024	35.34	36.53	34.82	35.70	35.70	2.47%	677,961
Nov 12, 2024	35.13	35.19	33.75	34.84	34.84	-1.58%	787,932
Nov 11, 2024	35.45	35.92	34.03	35.40	35.40	-	809,967
Nov 8, 2024	37.00	37.00	35.18	35.40	35.40	-3.93%	626,938
Nov 7, 2024	37.68	38.24	36.73	36.85	36.85	-2.82%	801,812
Nov 6, 2024	38.00	39.89	36.90	37.92	37.92	3.89%	1,491,928
Nov 5, 2024	31.81	36.50	30.30	36.50	36.50	8.21%	1,686,292
Nov 4, 2024	34.00	34.68	33.31	33.73	33.73	-1.49%	1,021,670
Nov 1, 2024	35.51	35.78	33.79	34.24	34.24	-3.09%	945,963
Oct 31, 2024	37.28	38.25	35.28	35.33	35.33	-5.23%	697,577
Oct 30, 2024	36.66	38.43	36.54	37.28	37.28	0.78%	761,067
Oct 29, 2024	37.28	37.65	36.65	36.99	36.99	-0.83%	482,354
Oct 28, 2024	37.45	38.05	37.08	37.30	37.30	1.11%	422,443
Oct 25, 2024	36.78	37.84	36.48	36.89	36.89	0.85%	306,129
Oct 24, 2024	37.52	38.59	36.07	36.58	36.58	-0.46%	468,597
Oct 23, 2024	37.24	37.47	36.57	36.75	36.75	-2.00%	409,191
Oct 22, 2024	39.24	39.44	37.32	37.50	37.50	-4.87%	649,216
Oct 21, 2024	40.10	40.92	39.38	39.42	39.42	-0.61%	713,863
Oct 18, 2024	40.23	40.50	38.38	39.66	39.66	-1.25%	1,104,039
Oct 17, 2024	37.61	40.34	36.23	40.16	40.16	6.16%	1,988,184
Oct 16, 2024	37.25	38.19	36.61	37.83	37.83	4.16%	694,758
Oct 15, 2024	35.62	37.02	35.42	36.32	36.32	1.97%	518,391
Oct 14, 2024	36.46	36.46	35.00	35.62	35.62	-3.00%	425,362
Oct 11, 2024	36.09	37.26	36.05	36.72	36.72	3.09%	440,613
Oct 10, 2024	35.06	36.17	34.20	35.62	35.62	-1.27%	617,268
Oct 9, 2024	37.45	38.58	35.83	36.08	36.08	-3.76%	501,613
Oct 8, 2024	37.35	37.96	36.31	37.49	37.49	-0.42%	359,899
Oct 7, 2024	36.09	37.90	34.75	37.65	37.65	6.39%	1,056,831
Oct 4, 2024	34.44	35.56	33.86	35.39	35.39	3.87%	361,832
Oct 3, 2024	35.40	35.59	33.90	34.07	34.07	-3.95%	387,095
Oct 2, 2024	34.26	35.60	34.12	35.47	35.47	3.08%	460,600
Oct 1, 2024	35.51	35.55	33.51	34.41	34.41	-2.80%	602,161
Sep 30, 2024	35.45	36.61	35.19	35.40	35.40	-0.08%	659,371
Sep 27, 2024	35.95	36.63	35.20	35.43	35.43	-0.25%	448,907
Sep 26, 2024	36.54	36.76	35.39	35.52	35.52	-1.14%	854,251
Sep 25, 2024	37.01	37.52	35.91	35.93	35.93	-3.49%	923,343
Sep 24, 2024	37.05	37.40	36.57	37.23	37.23	1.61%	1,000,467
Sep 23, 2024	36.30	37.15	35.64	36.64	36.64	1.95%	1,268,487
Sep 20, 2024	36.57	37.14	35.25	35.94	35.94	-3.36%	4,146,340
Sep 19, 2024	37.00	37.69	36.53	37.19	37.19	2.09%	889,218
Sep 18, 2024	36.42	37.25	35.94	36.43	36.43	0.55%	791,301
Sep 17, 2024	35.58	36.49	34.43	36.23	36.23	3.51%	1,129,630
Sep 16, 2024	35.26	36.31	33.78	35.00	35.00	-1.16%	1,334,747
Sep 13, 2024	34.50	35.48	33.92	35.41	35.41	4.09%	1,058,156
Sep 12, 2024	33.00	34.41	33.00	34.02	34.02	3.75%	846,579
Sep 11, 2024	33.33	33.34	31.47	32.79	32.79	-1.71%	796,600
Sep 10, 2024	32.00	33.38	30.48	33.36	33.36	3.93%	677,959
Sep 9, 2024	31.91	32.66	30.04	32.10	32.10	0.50%	1,168,422
Sep 6, 2024	31.83	32.55	31.48	31.94	31.94	0.38%	486,905
Sep 5, 2024	33.74	33.99	31.31	31.82	31.82	-5.01%	581,704
Sep 4, 2024	32.12	34.19	31.79	33.50	33.50	3.91%	670,009
Sep 3, 2024	31.65	32.96	30.23	32.24	32.24	1.48%	632,681
Aug 30, 2024	33.37	33.49	31.49	31.77	31.77	-3.96%	677,359
Aug 29, 2024	32.85	33.96	32.40	33.08	33.08	1.97%	502,591
Aug 28, 2024	32.85	33.00	32.16	32.44	32.44	-2.08%	847,681
Aug 27, 2024	32.84	33.20	32.02	33.13	33.13	0.42%	770,624
Aug 26, 2024	32.23	33.10	31.10	32.99	32.99	3.03%	926,537
Aug 23, 2024	31.31	32.75	30.93	32.02	32.02	2.37%	725,167
Aug 22, 2024	30.67	32.10	30.23	31.28	31.28	2.19%	768,077
Aug 21, 2024	31.30	31.93	30.30	30.61	30.61	0.13%	652,065
Aug 20, 2024	31.07	33.23	30.29	30.57	30.57	-1.61%	1,233,275
Aug 19, 2024	28.94	31.58	28.87	31.07	31.07	8.83%	1,139,682
Aug 16, 2024	27.41	28.98	27.41	28.55	28.55	3.86%	1,232,274
Aug 15, 2024	25.93	27.99	25.90	27.49	27.49	9.39%	1,217,585
Aug 14, 2024	25.66	25.66	24.66	25.13	25.13	-1.30%	664,105
Aug 13, 2024	24.93	25.76	24.30	25.46	25.46	2.83%	603,271
Aug 12, 2024	25.33	25.56	23.99	24.76	24.76	-4.77%	649,796
Aug 9, 2024	27.63	28.13	25.91	26.00	26.00	-4.55%	900,794
Aug 8, 2024	27.06	28.40	25.79	27.24	27.24	21.07%	1,687,036
Aug 7, 2024	21.89	22.60	21.43	22.50	22.50	5.29%	1,068,696
Aug 6, 2024	21.46	21.55	20.47	21.37	21.37	-0.65%	933,790
Aug 5, 2024	20.16	21.98	19.47	21.51	21.51	-2.09%	879,956
Aug 2, 2024	23.16	23.55	21.89	21.97	21.97	-8.38%	682,291
Aug 1, 2024	25.32	25.35	22.83	23.98	23.98	-5.44%	875,421
Jul 31, 2024	25.13	26.15	23.84	25.36	25.36	1.60%	622,842
Jul 30, 2024	24.23	25.29	23.78	24.96	24.96	3.61%	889,900
Jul 29, 2024	26.00	26.00	23.69	24.09	24.09	-7.35%	700,462
Jul 26, 2024	28.05	28.05	24.94	26.00	26.00	-6.04%	627,162
Jul 25, 2024	25.56	28.41	25.18	27.67	27.67	9.37%	1,261,151
Jul 24, 2024	25.13	25.76	24.55	25.30	25.30	0.60%	536,032
Jul 23, 2024	24.93	25.27	24.45	25.15	25.15	0.40%	484,840
Jul 22, 2024	25.46	25.83	24.07	25.05	25.05	-0.83%	663,745
Jul 19, 2024	24.49	25.50	23.81	25.26	25.26	3.10%	484,434
Jul 18, 2024	24.85	25.60	23.94	24.50	24.50	-1.88%	621,988
Jul 17, 2024	25.23	25.50	24.19	24.97	24.97	-0.91%	598,257
Jul 16, 2024	25.07	25.75	24.51	25.20	25.20	1.45%	993,020
Jul 15, 2024	23.83	25.01	22.91	24.84	24.84	5.17%	946,299
Jul 12, 2024	21.93	23.98	21.92	23.62	23.62	10.22%	1,305,425