Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
19.24
-0.52 (-2.63%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Forward Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202519.7620.0019.1619.2419.24-2.63%513,035
Oct 28, 202519.8920.5419.5619.7619.76-0.10%614,651
Oct 27, 202519.7020.1919.4019.7819.780.61%569,786
Oct 24, 202518.9919.9018.8019.6619.663.69%487,720
Oct 23, 202519.0019.4118.6318.9618.96-0.32%1,087,344
Oct 22, 202520.6420.6418.8019.0219.02-7.13%825,360
Oct 21, 202519.3820.8418.9420.4820.486.72%991,657
Oct 20, 202520.2920.5415.7519.1919.19-4.72%3,867,319
Oct 17, 202520.4620.9119.9920.1420.14-3.27%1,101,519
Oct 16, 202520.2021.4120.0520.8220.824.15%1,116,376
Oct 15, 202521.1921.6419.8819.9919.99-5.66%1,193,465
Oct 14, 202521.3721.7321.0121.1921.19-2.44%747,453
Oct 13, 202523.0923.1521.6921.7221.72-3.85%847,851
Oct 10, 202523.5323.8722.5522.5922.59-3.99%850,468
Oct 9, 202524.4024.4023.3323.5323.53-3.49%928,474
Oct 8, 202523.6225.5323.2124.3824.382.91%944,011
Oct 7, 202524.0424.2323.6323.6923.69-0.25%866,830
Oct 6, 202523.5925.0023.1623.7523.751.37%659,644
Oct 3, 202524.0424.9023.3923.4323.43-1.97%1,220,205
Oct 2, 202525.0425.3523.8523.9023.90-4.21%805,833
Oct 1, 202525.1825.5624.5424.9524.95-2.69%1,134,865
Sep 30, 202525.9226.3425.5025.6425.64-2.32%706,184
Sep 29, 202527.0027.0025.9026.2526.25-1.78%757,508
Sep 26, 202527.3728.1626.5026.7326.73-3.31%546,508
Sep 25, 202527.5727.9126.8127.6427.64-0.29%353,319
Sep 24, 202527.5728.1227.1227.7227.721.20%435,030
Sep 23, 202527.7528.2327.1027.3927.39-1.40%548,772
Sep 22, 202525.8528.2825.3127.7827.786.89%947,429
Sep 19, 202526.6827.1125.6825.9925.99-3.17%1,512,052
Sep 18, 202527.3227.8026.6726.8426.840.41%718,754
Sep 17, 202528.9329.2126.4626.7326.73-8.62%1,314,410
Sep 16, 202530.0530.4229.1729.2529.25-2.53%356,208
Sep 15, 202529.6430.6229.4530.0130.012.25%575,274
Sep 12, 202529.8829.9229.0529.3529.35-1.81%386,146
Sep 11, 202529.6430.2229.5429.8929.890.81%565,166
Sep 10, 202529.7229.9428.8129.6529.65-0.34%384,014
Sep 9, 202529.5830.0229.4529.7529.750.30%408,225
Sep 8, 202529.8229.9229.1629.6629.66-0.27%338,018
Sep 5, 202530.4931.3029.6529.7429.74-2.11%279,302
Sep 4, 202530.0330.4029.6030.3830.381.30%237,382
Sep 3, 202529.0030.0228.9729.9929.992.46%430,000
Sep 2, 202529.3929.5728.8029.2729.27-2.53%340,792
Aug 29, 202530.3030.6329.6730.0330.03-1.25%305,292
Aug 28, 202531.8432.0030.2630.4130.41-4.25%424,031
Aug 27, 202529.7631.9529.7631.7631.766.11%634,045
Aug 26, 202529.5330.2029.5029.9329.930.50%524,871
Aug 25, 202530.7830.9029.5029.7829.78-3.53%519,163
Aug 22, 202528.0731.0628.0030.8730.8710.65%1,101,716
Aug 21, 202527.4628.1627.4527.9027.900.40%639,225
Aug 20, 202528.3728.7027.7227.7927.79-2.63%774,341