Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
28.53
+1.47 (5.43%)
Jan 21, 2026, 4:00 PM EST - Market closed
Forward Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 27.54 | 29.31 | 27.35 | 28.57 | 28.57 | 5.58% | 944,957 |
| Jan 20, 2026 | 27.85 | 28.40 | 26.42 | 27.06 | 27.06 | -5.32% | 616,090 |
| Jan 16, 2026 | 29.33 | 29.33 | 28.40 | 28.58 | 28.58 | -2.69% | 579,842 |
| Jan 15, 2026 | 28.35 | 29.64 | 28.35 | 29.37 | 29.37 | 4.04% | 732,256 |
| Jan 14, 2026 | 27.67 | 28.57 | 27.41 | 28.23 | 28.23 | 1.55% | 559,429 |
| Jan 13, 2026 | 27.38 | 28.08 | 27.15 | 27.80 | 27.80 | 1.31% | 339,937 |
| Jan 12, 2026 | 26.96 | 28.05 | 26.80 | 27.44 | 27.44 | 1.40% | 667,036 |
| Jan 9, 2026 | 26.28 | 27.15 | 25.86 | 27.06 | 27.06 | 3.09% | 711,291 |
| Jan 8, 2026 | 26.01 | 26.50 | 25.95 | 26.25 | 26.25 | 0.42% | 437,018 |
| Jan 7, 2026 | 25.87 | 26.16 | 25.38 | 26.14 | 26.14 | 0.93% | 662,338 |
| Jan 6, 2026 | 25.39 | 26.03 | 25.12 | 25.90 | 25.90 | 1.77% | 426,612 |
| Jan 5, 2026 | 26.00 | 26.29 | 25.41 | 25.45 | 25.45 | 1.27% | 563,657 |
| Jan 2, 2026 | 25.19 | 25.33 | 24.84 | 25.13 | 25.13 | 0.52% | 243,383 |
| Dec 31, 2025 | 25.13 | 25.67 | 24.86 | 25.00 | 25.00 | -1.15% | 383,491 |
| Dec 30, 2025 | 25.45 | 25.76 | 25.22 | 25.29 | 25.29 | -0.94% | 327,416 |
| Dec 29, 2025 | 25.48 | 25.67 | 25.22 | 25.53 | 25.53 | 0.04% | 289,935 |
| Dec 26, 2025 | 25.26 | 25.72 | 25.23 | 25.52 | 25.52 | 0.28% | 247,126 |
| Dec 24, 2025 | 25.49 | 25.63 | 25.23 | 25.45 | 25.45 | 0.43% | 147,897 |
| Dec 23, 2025 | 25.08 | 25.50 | 24.72 | 25.34 | 25.34 | 1.44% | 241,808 |
| Dec 22, 2025 | 25.13 | 25.25 | 24.80 | 24.98 | 24.98 | -0.12% | 337,269 |
| Dec 19, 2025 | 25.27 | 25.33 | 24.64 | 25.01 | 25.01 | -0.64% | 655,041 |
| Dec 18, 2025 | 25.37 | 25.80 | 24.83 | 25.17 | 25.17 | -0.28% | 338,832 |
| Dec 17, 2025 | 25.71 | 25.89 | 24.93 | 25.24 | 25.24 | -1.68% | 410,313 |
| Dec 16, 2025 | 26.11 | 26.40 | 25.48 | 25.67 | 25.67 | -0.96% | 321,276 |
| Dec 15, 2025 | 25.52 | 26.14 | 24.54 | 25.92 | 25.92 | 1.77% | 530,786 |
| Dec 12, 2025 | 25.62 | 26.07 | 25.19 | 25.47 | 25.47 | -0.12% | 406,221 |
| Dec 11, 2025 | 26.25 | 26.70 | 25.37 | 25.50 | 25.50 | -1.92% | 878,854 |
| Dec 10, 2025 | 25.35 | 26.33 | 25.35 | 26.00 | 26.00 | 1.40% | 508,151 |
| Dec 9, 2025 | 25.46 | 25.96 | 25.31 | 25.64 | 25.64 | 0.43% | 375,038 |
| Dec 8, 2025 | 25.82 | 26.26 | 25.49 | 25.53 | 25.53 | -1.43% | 564,450 |
| Dec 5, 2025 | 25.68 | 26.27 | 25.49 | 25.90 | 25.90 | 1.33% | 604,120 |
| Dec 4, 2025 | 25.24 | 25.62 | 24.95 | 25.56 | 25.56 | 1.43% | 481,595 |
| Dec 3, 2025 | 25.14 | 25.89 | 25.00 | 25.20 | 25.20 | 0.76% | 574,791 |
| Dec 2, 2025 | 24.30 | 25.25 | 23.81 | 25.01 | 25.01 | 3.39% | 659,974 |
| Dec 1, 2025 | 22.72 | 24.50 | 22.50 | 24.19 | 24.19 | 5.31% | 715,800 |
| Nov 28, 2025 | 23.00 | 23.10 | 22.44 | 22.97 | 22.97 | 1.37% | 284,972 |
| Nov 26, 2025 | 22.76 | 23.00 | 21.96 | 22.66 | 22.66 | 3.38% | 577,432 |
| Nov 25, 2025 | 21.28 | 22.05 | 20.41 | 21.92 | 21.92 | 4.33% | 503,847 |
| Nov 24, 2025 | 20.42 | 21.20 | 19.76 | 21.01 | 21.01 | 3.09% | 830,345 |
| Nov 21, 2025 | 19.80 | 20.80 | 19.53 | 20.38 | 20.38 | 3.24% | 709,967 |
| Nov 20, 2025 | 20.32 | 20.66 | 19.65 | 19.74 | 19.74 | -1.94% | 611,549 |
| Nov 19, 2025 | 21.08 | 21.11 | 20.10 | 20.13 | 20.13 | -4.37% | 566,826 |
| Nov 18, 2025 | 20.86 | 21.37 | 20.44 | 21.05 | 21.05 | 0.19% | 454,362 |
| Nov 17, 2025 | 21.34 | 21.48 | 20.80 | 21.01 | 21.01 | -0.80% | 500,447 |
| Nov 14, 2025 | 20.71 | 21.56 | 20.71 | 21.18 | 21.18 | -0.24% | 699,260 |
| Nov 13, 2025 | 22.34 | 22.55 | 21.14 | 21.23 | 21.23 | -5.10% | 917,728 |
| Nov 12, 2025 | 21.69 | 23.20 | 21.69 | 22.37 | 22.37 | 3.04% | 783,437 |
| Nov 11, 2025 | 21.37 | 21.94 | 21.00 | 21.71 | 21.71 | 0.70% | 558,820 |
| Nov 10, 2025 | 21.72 | 22.99 | 21.17 | 21.56 | 21.56 | 3.11% | 1,097,391 |
| Nov 7, 2025 | 20.67 | 21.43 | 19.87 | 20.91 | 20.91 | 0.05% | 1,222,197 |