Skip to main content
logo
Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
30.03
-0.02 (-0.07%)
Feb 11, 2026, 1:00 PM EST - Market open

Forward Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202630.2530.6229.8030.05--168,577
Feb 10, 202630.1731.1829.9830.0530.05-0.60%468,509
Feb 9, 202629.9530.7029.8030.2330.231.14%591,946
Feb 6, 202627.9530.0527.5129.8929.896.14%919,034
Feb 5, 202629.6629.8527.9628.1628.16-5.34%475,057
Feb 4, 202629.7130.3429.3729.7529.751.12%658,242
Feb 3, 202629.0030.1228.7529.4229.421.52%739,599
Feb 2, 202627.5728.9927.3928.9828.983.95%519,534
Jan 30, 202627.4328.3527.0927.8827.880.98%597,251
Jan 29, 202627.5027.8827.2527.6127.610.69%535,057
Jan 28, 202627.9428.1627.1327.4227.42-1.69%310,511
Jan 27, 202627.1128.2526.9827.8927.893.22%417,485
Jan 26, 202627.6928.1326.7327.0227.02-2.77%327,995
Jan 23, 202628.4428.4427.6227.7927.79-2.39%341,092
Jan 22, 202628.6429.2428.2928.4728.47-0.35%251,691
Jan 21, 202627.5429.3127.3528.5728.575.58%944,968
Jan 20, 202627.8528.4026.4227.0627.06-5.32%616,130
Jan 16, 202629.3329.3328.4028.5828.58-2.69%583,326
Jan 15, 202628.3529.6428.3529.3729.374.04%732,597
Jan 14, 202627.6728.5727.4128.2328.231.55%559,470
Jan 13, 202627.3828.0827.1527.8027.801.31%339,937
Jan 12, 202626.9628.0526.8027.4427.441.40%667,036
Jan 9, 202626.2827.1525.8627.0627.063.09%711,291
Jan 8, 202626.0126.5025.9526.2526.250.42%437,018
Jan 7, 202625.8726.1625.3826.1426.140.93%662,338
Jan 6, 202625.3926.0325.1225.9025.901.77%426,612
Jan 5, 202626.0026.2925.4125.4525.451.27%563,657
Jan 2, 202625.1925.3324.8425.1325.130.52%243,383
Dec 31, 202525.1325.6724.8625.0025.00-1.15%383,491
Dec 30, 202525.4525.7625.2225.2925.29-0.94%327,416
Dec 29, 202525.4825.6725.2225.5325.530.04%289,935
Dec 26, 202525.2625.7225.2325.5225.520.28%247,126
Dec 24, 202525.4925.6325.2325.4525.450.43%147,897
Dec 23, 202525.0825.5024.7225.3425.341.44%241,808
Dec 22, 202525.1325.2524.8024.9824.98-0.12%337,269
Dec 19, 202525.2725.3324.6425.0125.01-0.64%655,041
Dec 18, 202525.3725.8024.8325.1725.17-0.28%338,832
Dec 17, 202525.7125.8924.9325.2425.24-1.68%410,313
Dec 16, 202526.1126.4025.4825.6725.67-0.96%321,276
Dec 15, 202525.5226.1424.5425.9225.921.77%530,786
Dec 12, 202525.6226.0725.1925.4725.47-0.12%406,221
Dec 11, 202526.2526.7025.3725.5025.50-1.92%878,854
Dec 10, 202525.3526.3325.3526.0026.001.40%508,151
Dec 9, 202525.4625.9625.3125.6425.640.43%375,038
Dec 8, 202525.8226.2625.4925.5325.53-1.43%564,450
Dec 5, 202525.6826.2725.4925.9025.901.33%604,120
Dec 4, 202525.2425.6224.9525.5625.561.43%481,595
Dec 3, 202525.1425.8925.0025.2025.200.76%574,791
Dec 2, 202524.3025.2523.8125.0125.013.39%659,974
Dec 1, 202522.7224.5022.5024.1924.195.31%715,800