Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
26.73
-2.52 (-8.62%)
At close: Sep 17, 2025, 4:00 PM EDT
26.85
+0.12 (0.45%)
After-hours: Sep 17, 2025, 7:52 PM EDT
Forward Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 28.93 | 29.21 | 26.46 | 26.73 | 26.73 | -8.62% | 1,314,410 |
| Sep 16, 2025 | 30.05 | 30.42 | 29.17 | 29.25 | 29.25 | -2.53% | 356,208 |
| Sep 15, 2025 | 29.64 | 30.62 | 29.45 | 30.01 | 30.01 | 2.25% | 575,274 |
| Sep 12, 2025 | 29.88 | 29.92 | 29.05 | 29.35 | 29.35 | -1.81% | 386,146 |
| Sep 11, 2025 | 29.64 | 30.22 | 29.54 | 29.89 | 29.89 | 0.81% | 565,166 |
| Sep 10, 2025 | 29.72 | 29.94 | 28.81 | 29.65 | 29.65 | -0.34% | 384,014 |
| Sep 9, 2025 | 29.58 | 30.02 | 29.45 | 29.75 | 29.75 | 0.30% | 408,225 |
| Sep 8, 2025 | 29.82 | 29.92 | 29.16 | 29.66 | 29.66 | -0.27% | 338,018 |
| Sep 5, 2025 | 30.49 | 31.30 | 29.65 | 29.74 | 29.74 | -2.11% | 279,302 |
| Sep 4, 2025 | 30.03 | 30.40 | 29.60 | 30.38 | 30.38 | 1.30% | 237,382 |
| Sep 3, 2025 | 29.00 | 30.02 | 28.97 | 29.99 | 29.99 | 2.46% | 430,000 |
| Sep 2, 2025 | 29.39 | 29.57 | 28.80 | 29.27 | 29.27 | -2.53% | 340,792 |
| Aug 29, 2025 | 30.30 | 30.63 | 29.67 | 30.03 | 30.03 | -1.25% | 305,292 |
| Aug 28, 2025 | 31.84 | 32.00 | 30.26 | 30.41 | 30.41 | -4.25% | 424,031 |
| Aug 27, 2025 | 29.76 | 31.95 | 29.76 | 31.76 | 31.76 | 6.11% | 634,045 |
| Aug 26, 2025 | 29.53 | 30.20 | 29.50 | 29.93 | 29.93 | 0.50% | 524,871 |
| Aug 25, 2025 | 30.78 | 30.90 | 29.50 | 29.78 | 29.78 | -3.53% | 519,163 |
| Aug 22, 2025 | 28.07 | 31.06 | 28.00 | 30.87 | 30.87 | 10.65% | 1,101,716 |
| Aug 21, 2025 | 27.46 | 28.16 | 27.45 | 27.90 | 27.90 | 0.40% | 639,225 |
| Aug 20, 2025 | 28.37 | 28.70 | 27.72 | 27.79 | 27.79 | -2.63% | 774,341 |
| Aug 19, 2025 | 28.28 | 29.68 | 28.28 | 28.54 | 28.54 | 0.85% | 456,470 |
| Aug 18, 2025 | 29.51 | 29.93 | 27.83 | 28.30 | 28.30 | -4.94% | 867,937 |
| Aug 15, 2025 | 30.72 | 30.72 | 29.69 | 29.77 | 29.77 | -2.36% | 434,726 |
| Aug 14, 2025 | 28.48 | 30.75 | 28.24 | 30.49 | 30.49 | 5.17% | 648,462 |
| Aug 13, 2025 | 28.68 | 29.73 | 26.63 | 28.99 | 28.99 | -0.45% | 1,045,598 |
| Aug 12, 2025 | 30.75 | 30.88 | 28.34 | 29.12 | 29.12 | 1.93% | 1,270,214 |
| Aug 11, 2025 | 30.03 | 30.46 | 28.53 | 28.57 | 28.57 | -5.55% | 757,195 |
| Aug 8, 2025 | 29.95 | 30.47 | 29.39 | 30.25 | 30.25 | 1.92% | 452,599 |
| Aug 7, 2025 | 30.89 | 31.06 | 28.75 | 29.68 | 29.68 | -0.70% | 556,751 |
| Aug 6, 2025 | 29.90 | 30.47 | 29.57 | 29.89 | 29.89 | -0.27% | 351,580 |
| Aug 5, 2025 | 29.42 | 30.20 | 29.06 | 29.97 | 29.97 | 1.73% | 354,316 |
| Aug 4, 2025 | 29.19 | 30.22 | 29.08 | 29.46 | 29.46 | 0.92% | 423,856 |
| Aug 1, 2025 | 29.32 | 29.70 | 28.00 | 29.19 | 29.19 | -3.95% | 787,609 |
| Jul 31, 2025 | 30.68 | 31.20 | 29.64 | 30.39 | 30.39 | -1.30% | 408,366 |
| Jul 30, 2025 | 31.17 | 31.39 | 30.01 | 30.79 | 30.79 | -0.77% | 434,893 |
| Jul 29, 2025 | 32.26 | 32.30 | 30.91 | 31.03 | 31.03 | -3.84% | 409,785 |
| Jul 28, 2025 | 32.24 | 32.47 | 31.18 | 32.27 | 32.27 | 0.50% | 311,888 |
| Jul 25, 2025 | 31.87 | 32.25 | 31.15 | 32.11 | 32.11 | 2.75% | 494,171 |
| Jul 24, 2025 | 30.61 | 31.67 | 30.35 | 31.25 | 31.25 | 2.63% | 872,745 |
| Jul 23, 2025 | 28.33 | 31.74 | 27.80 | 30.45 | 30.45 | 9.53% | 1,530,371 |
| Jul 22, 2025 | 27.18 | 27.86 | 26.62 | 27.80 | 27.80 | 2.73% | 517,445 |
| Jul 21, 2025 | 27.10 | 27.84 | 26.37 | 27.06 | 27.06 | 0.93% | 443,173 |
| Jul 18, 2025 | 27.78 | 27.91 | 26.38 | 26.81 | 26.81 | -1.79% | 357,645 |
| Jul 17, 2025 | 27.32 | 27.98 | 26.86 | 27.30 | 27.30 | 0.55% | 377,621 |
| Jul 16, 2025 | 27.60 | 27.88 | 26.59 | 27.15 | 27.15 | -0.44% | 398,629 |
| Jul 15, 2025 | 27.99 | 28.12 | 27.11 | 27.27 | 27.27 | -1.30% | 537,717 |
| Jul 14, 2025 | 27.15 | 27.70 | 26.55 | 27.63 | 27.63 | 0.95% | 531,252 |
| Jul 11, 2025 | 28.38 | 28.38 | 27.00 | 27.37 | 27.37 | -4.17% | 432,968 |
| Jul 10, 2025 | 27.82 | 28.81 | 27.50 | 28.56 | 28.56 | 3.29% | 619,667 |
| Jul 9, 2025 | 27.86 | 27.86 | 27.07 | 27.65 | 27.65 | 0.18% | 404,797 |