Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
16.20
-1.07 (-6.20%)
May 9, 2025, 3:27 PM - Market open
Forward Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 17.24 | 17.78 | 16.56 | 16.35 | - | -5.33% | 375,711 |
| May 8, 2025 | 17.91 | 19.10 | 17.24 | 17.27 | 17.27 | 0.23% | 1,302,687 |
| May 7, 2025 | 17.33 | 17.44 | 16.74 | 17.23 | 17.23 | 2.87% | 685,150 |
| May 6, 2025 | 17.14 | 17.36 | 16.22 | 16.75 | 16.75 | -3.96% | 519,082 |
| May 5, 2025 | 17.59 | 17.68 | 17.06 | 17.44 | 17.44 | -1.58% | 697,603 |
| May 2, 2025 | 16.85 | 17.98 | 16.55 | 17.72 | 17.72 | 5.54% | 1,197,017 |
| May 1, 2025 | 14.99 | 16.92 | 14.52 | 16.79 | 16.79 | 14.06% | 1,026,103 |
| Apr 30, 2025 | 13.79 | 14.75 | 13.61 | 14.72 | 14.72 | 3.44% | 433,065 |
| Apr 29, 2025 | 14.33 | 14.57 | 13.98 | 14.23 | 14.23 | -2.00% | 402,938 |
| Apr 28, 2025 | 14.41 | 15.10 | 14.07 | 14.52 | 14.52 | -0.68% | 598,967 |
| Apr 25, 2025 | 15.56 | 15.76 | 14.55 | 14.62 | 14.62 | -9.64% | 544,003 |
| Apr 24, 2025 | 15.54 | 16.35 | 15.42 | 16.18 | 16.18 | 4.19% | 565,474 |
| Apr 23, 2025 | 16.45 | 17.07 | 15.16 | 15.53 | 15.53 | 1.17% | 850,714 |
| Apr 22, 2025 | 14.83 | 15.40 | 14.41 | 15.35 | 15.35 | 3.37% | 772,950 |
| Apr 21, 2025 | 15.95 | 15.99 | 14.76 | 14.85 | 14.85 | -4.99% | 916,776 |
| Apr 17, 2025 | 14.58 | 15.68 | 14.52 | 15.63 | 15.63 | 6.62% | 563,608 |
| Apr 16, 2025 | 14.46 | 14.79 | 14.15 | 14.66 | 14.66 | 0.34% | 690,136 |
| Apr 15, 2025 | 14.46 | 15.18 | 14.30 | 14.61 | 14.61 | 0.34% | 713,419 |
| Apr 14, 2025 | 13.87 | 14.85 | 13.30 | 14.56 | 14.56 | 7.69% | 728,346 |
| Apr 11, 2025 | 13.62 | 13.69 | 12.07 | 13.52 | 13.52 | 1.58% | 1,045,540 |
| Apr 10, 2025 | 13.37 | 13.95 | 12.72 | 13.31 | 13.31 | -3.90% | 1,615,141 |
| Apr 9, 2025 | 10.26 | 14.05 | 9.79 | 13.85 | 13.85 | 31.90% | 2,291,099 |
| Apr 8, 2025 | 12.87 | 13.13 | 10.32 | 10.50 | 10.50 | -15.66% | 1,570,700 |
| Apr 7, 2025 | 12.47 | 14.22 | 12.02 | 12.45 | 12.45 | -5.11% | 1,852,961 |
| Apr 4, 2025 | 14.01 | 14.61 | 12.31 | 13.12 | 13.12 | -12.24% | 2,166,457 |
| Apr 3, 2025 | 19.66 | 19.84 | 14.62 | 14.95 | 14.95 | -27.92% | 1,318,415 |
| Apr 2, 2025 | 19.25 | 20.97 | 19.18 | 20.74 | 20.74 | 5.87% | 392,401 |
| Apr 1, 2025 | 20.02 | 20.09 | 19.30 | 19.59 | 19.59 | -2.49% | 557,575 |
| Mar 31, 2025 | 20.41 | 20.74 | 19.90 | 20.09 | 20.09 | -3.04% | 417,728 |
| Mar 28, 2025 | 20.82 | 21.07 | 20.27 | 20.72 | 20.72 | -0.86% | 299,218 |
| Mar 27, 2025 | 20.62 | 21.05 | 20.43 | 20.90 | 20.90 | 0.82% | 306,978 |
| Mar 26, 2025 | 20.84 | 20.94 | 20.30 | 20.73 | 20.73 | -0.86% | 655,900 |
| Mar 25, 2025 | 21.70 | 21.80 | 20.77 | 20.91 | 20.91 | -3.64% | 538,700 |
| Mar 24, 2025 | 21.45 | 21.94 | 21.04 | 21.70 | 21.70 | 2.12% | 396,151 |
| Mar 21, 2025 | 20.74 | 21.40 | 20.23 | 21.25 | 21.25 | 0.19% | 757,594 |
| Mar 20, 2025 | 21.00 | 21.26 | 20.50 | 21.21 | 21.21 | -0.47% | 643,360 |
| Mar 19, 2025 | 19.39 | 22.26 | 19.00 | 21.31 | 21.31 | 3.90% | 836,485 |
| Mar 18, 2025 | 20.19 | 20.68 | 19.56 | 20.51 | 20.51 | 1.28% | 873,370 |
| Mar 17, 2025 | 20.07 | 20.86 | 19.55 | 20.25 | 20.25 | 1.30% | 658,211 |
| Mar 14, 2025 | 19.01 | 20.32 | 19.01 | 19.99 | 19.99 | 5.94% | 789,898 |
| Mar 13, 2025 | 17.73 | 18.91 | 17.38 | 18.87 | 18.87 | 6.91% | 679,234 |
| Mar 12, 2025 | 17.63 | 17.95 | 16.90 | 17.65 | 17.65 | 1.38% | 922,097 |
| Mar 11, 2025 | 18.06 | 18.26 | 17.27 | 17.41 | 17.41 | -3.65% | 904,179 |
| Mar 10, 2025 | 20.40 | 21.06 | 17.91 | 18.07 | 18.07 | -12.71% | 979,677 |
| Mar 7, 2025 | 20.90 | 21.50 | 20.33 | 20.70 | 20.70 | 0.98% | 887,087 |
| Mar 6, 2025 | 20.92 | 21.34 | 20.45 | 20.50 | 20.50 | -3.30% | 623,648 |
| Mar 5, 2025 | 22.05 | 22.37 | 20.59 | 21.20 | 21.20 | -4.29% | 835,375 |
| Mar 4, 2025 | 22.00 | 22.36 | 21.39 | 22.15 | 22.15 | -1.77% | 643,549 |
| Mar 3, 2025 | 22.39 | 23.93 | 22.23 | 22.55 | 22.55 | 0.36% | 972,273 |
| Feb 28, 2025 | 22.91 | 23.36 | 22.06 | 22.47 | 22.47 | -2.30% | 1,159,275 |