Forward Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.73	16.87	15.99	16.24	16.24	-4.81%	441,139
Mar 26, 2026	16.39	17.22	16.19	17.06	17.06	2.71%	597,845
Mar 25, 2026	16.45	16.74	16.12	16.61	16.61	2.47%	380,756
Mar 24, 2026	15.81	16.35	15.67	16.21	16.21	1.31%	795,268
Mar 23, 2026	16.11	16.67	15.77	16.00	16.00	3.43%	908,576
Mar 20, 2026	15.54	15.96	15.02	15.47	15.47	-0.26%	935,429
Mar 19, 2026	15.17	15.55	14.82	15.51	15.51	-1.46%	955,171
Mar 18, 2026	16.16	16.38	15.63	15.74	15.74	-4.32%	820,328
Mar 17, 2026	16.17	16.99	16.12	16.45	16.45	2.49%	722,632
Mar 16, 2026	16.11	16.50	15.62	16.05	16.05	1.58%	946,272
Mar 13, 2026	16.45	17.33	15.76	15.80	15.80	-4.62%	1,398,772
Mar 12, 2026	18.00	18.14	16.56	16.57	16.57	-9.92%	1,566,944
Mar 11, 2026	21.85	21.85	18.29	18.39	18.39	-16.56%	2,433,356
Mar 10, 2026	21.88	23.00	21.59	22.04	22.04	0.05%	533,652
Mar 9, 2026	21.36	22.32	20.33	22.03	22.03	0.41%	715,391
Mar 6, 2026	22.98	23.02	21.42	21.94	21.94	-8.12%	1,147,720
Mar 5, 2026	24.20	24.50	23.53	23.88	23.88	-2.97%	534,863
Mar 4, 2026	24.73	25.04	24.31	24.61	24.61	-0.16%	423,465
Mar 3, 2026	24.50	25.13	24.13	24.65	24.65	-3.07%	723,665
Mar 2, 2026	24.88	25.87	24.26	25.43	25.43	0.55%	452,976
Feb 27, 2026	25.34	25.70	24.66	25.29	25.29	-1.86%	633,694
Feb 26, 2026	24.92	26.07	24.75	25.77	25.77	2.47%	792,685
Feb 25, 2026	26.58	26.58	24.65	25.15	25.15	-4.84%	939,675
Feb 24, 2026	26.76	27.50	25.25	26.43	26.43	4.55%	1,194,184
Feb 23, 2026	27.80	27.80	25.02	25.28	25.28	-9.13%	966,532
Feb 20, 2026	27.90	28.32	26.87	27.82	27.82	0.14%	330,801
Feb 19, 2026	27.54	28.17	27.00	27.78	27.78	0.65%	478,688
Feb 18, 2026	27.26	28.10	27.24	27.60	27.60	1.32%	357,975
Feb 17, 2026	26.86	28.00	26.50	27.24	27.24	1.60%	452,269
Feb 13, 2026	26.98	27.93	26.40	26.81	26.81	-1.14%	497,360
Feb 12, 2026	30.11	30.33	25.94	27.12	27.12	-8.75%	1,475,544
Feb 11, 2026	30.25	30.62	29.64	29.72	29.72	-1.10%	481,329
Feb 10, 2026	30.17	31.18	29.98	30.05	30.05	-0.60%	468,509
Feb 9, 2026	29.95	30.70	29.80	30.23	30.23	1.14%	591,946
Feb 6, 2026	27.95	30.05	27.51	29.89	29.89	6.14%	919,034
Feb 5, 2026	29.66	29.85	27.96	28.16	28.16	-5.34%	475,057
Feb 4, 2026	29.71	30.34	29.37	29.75	29.75	1.12%	658,242
Feb 3, 2026	29.00	30.12	28.75	29.42	29.42	1.52%	739,599
Feb 2, 2026	27.57	28.99	27.39	28.98	28.98	3.95%	519,534
Jan 30, 2026	27.43	28.35	27.09	27.88	27.88	0.98%	597,251
Jan 29, 2026	27.50	27.88	27.25	27.61	27.61	0.69%	535,057
Jan 28, 2026	27.94	28.16	27.13	27.42	27.42	-1.69%	310,511
Jan 27, 2026	27.11	28.25	26.98	27.89	27.89	3.22%	417,485
Jan 26, 2026	27.69	28.13	26.73	27.02	27.02	-2.77%	327,995
Jan 23, 2026	28.44	28.44	27.62	27.79	27.79	-2.39%	341,092
Jan 22, 2026	28.64	29.24	28.29	28.47	28.47	-0.35%	251,691
Jan 21, 2026	27.54	29.31	27.35	28.57	28.57	5.58%	944,968
Jan 20, 2026	27.85	28.40	26.42	27.06	27.06	-5.32%	616,130
Jan 16, 2026	29.33	29.33	28.40	28.58	28.58	-2.69%	583,326
Jan 15, 2026	28.35	29.64	28.35	29.37	29.37	4.04%	732,597