Forward Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.63	30.63	27.54	27.94	27.94	-7.93%	748,406
Feb 20, 2025	30.83	31.30	30.08	30.34	30.34	-2.57%	243,026
Feb 19, 2025	31.59	31.63	30.37	31.14	31.14	-1.70%	426,808
Feb 18, 2025	30.63	32.15	30.28	31.68	31.68	3.43%	463,494
Feb 14, 2025	30.41	31.33	30.41	30.63	30.63	1.09%	490,200
Feb 13, 2025	30.31	31.07	29.82	30.30	30.30	-0.07%	543,751
Feb 12, 2025	30.86	31.38	30.16	30.32	30.32	-4.47%	445,804
Feb 11, 2025	31.68	32.23	31.37	31.74	31.74	-1.00%	280,665
Feb 10, 2025	32.59	32.89	31.90	32.06	32.06	-0.53%	358,441
Feb 7, 2025	32.29	32.38	31.23	32.23	32.23	0.06%	673,011
Feb 6, 2025	32.08	33.00	31.97	32.21	32.21	1.83%	456,657
Feb 5, 2025	31.76	32.03	30.87	31.63	31.63	0.54%	621,777
Feb 4, 2025	30.64	31.97	30.29	31.46	31.46	2.31%	393,583
Feb 3, 2025	31.62	31.79	29.62	30.75	30.75	-4.65%	1,048,720
Jan 31, 2025	33.02	33.69	32.00	32.25	32.25	-2.04%	739,190
Jan 30, 2025	32.59	33.31	32.37	32.92	32.92	-1.35%	436,815
Jan 29, 2025	33.47	34.00	33.21	33.37	33.37	-0.83%	598,784
Jan 28, 2025	34.71	35.47	33.57	33.65	33.65	-2.80%	532,785
Jan 27, 2025	33.74	35.11	33.27	34.62	34.62	3.31%	879,018
Jan 24, 2025	33.74	33.80	32.96	33.51	33.51	0.15%	532,382
Jan 23, 2025	34.67	34.71	33.14	33.46	33.46	-1.99%	652,493
Jan 22, 2025	34.35	34.91	33.94	34.14	34.14	-2.04%	270,321
Jan 21, 2025	34.05	34.86	33.39	34.85	34.85	2.83%	480,605
Jan 17, 2025	32.76	33.97	32.50	33.89	33.89	2.54%	445,010
Jan 16, 2025	33.26	33.78	32.02	33.05	33.05	-1.64%	397,604
Jan 15, 2025	35.25	35.25	33.58	33.60	33.60	-1.58%	269,559
Jan 14, 2025	34.89	35.05	33.59	34.14	34.14	-0.64%	272,096
Jan 13, 2025	32.19	34.50	31.27	34.36	34.36	6.61%	723,689
Jan 10, 2025	31.71	32.28	31.11	32.23	32.23	0.69%	238,204
Jan 8, 2025	31.11	32.55	31.01	32.01	32.01	0.03%	294,371
Jan 7, 2025	32.63	33.39	31.79	32.00	32.00	-1.69%	440,611
Jan 6, 2025	34.39	34.39	32.07	32.55	32.55	-2.46%	812,670
Jan 3, 2025	32.34	33.94	32.07	33.37	33.37	4.74%	603,957
Jan 2, 2025	32.27	33.67	31.56	31.86	31.86	-1.21%	434,959
Dec 31, 2024	32.88	33.02	31.70	32.25	32.25	-1.98%	652,433
Dec 30, 2024	30.10	33.44	29.26	32.90	32.90	9.16%	845,453
Dec 27, 2024	30.50	30.80	29.42	30.14	30.14	-1.76%	361,838
Dec 26, 2024	28.31	30.71	27.80	30.68	30.68	8.03%	624,671
Dec 24, 2024	28.34	28.81	27.38	28.40	28.40	-0.25%	391,458
Dec 23, 2024	28.80	29.20	27.57	28.47	28.47	-1.59%	758,020
Dec 20, 2024	30.67	31.20	28.85	28.93	28.93	-6.28%	1,500,724
Dec 19, 2024	31.49	32.06	30.20	30.87	30.87	-1.72%	448,714
Dec 18, 2024	32.08	32.81	31.13	31.41	31.41	-2.12%	573,966
Dec 17, 2024	31.80	32.53	31.77	32.09	32.09	-0.19%	293,321
Dec 16, 2024	32.52	33.32	32.08	32.15	32.15	-2.10%	355,150
Dec 13, 2024	33.44	33.75	32.75	32.84	32.84	-1.97%	480,437
Dec 12, 2024	33.68	33.68	33.00	33.50	33.50	-0.68%	537,441
Dec 11, 2024	33.81	34.25	33.10	33.73	33.73	1.02%	361,930
Dec 10, 2024	34.00	34.00	32.95	33.39	33.39	-1.33%	447,124
Dec 9, 2024	33.58	34.08	33.08	33.84	33.84	-0.19%	438,217
Dec 6, 2024	34.26	35.44	33.68	33.91	33.91	0.43%	664,293
Dec 5, 2024	34.66	34.90	33.36	33.76	33.76	-1.57%	406,859
Dec 4, 2024	34.17	35.62	33.44	34.30	34.30	-0.26%	484,348
Dec 3, 2024	36.02	36.51	34.29	34.39	34.39	-4.47%	541,961
Dec 2, 2024	36.60	36.60	35.48	36.00	36.00	-1.88%	876,211
Nov 29, 2024	36.50	36.69	36.03	36.69	36.69	1.94%	264,034
Nov 27, 2024	36.50	36.65	35.66	35.99	35.99	-0.11%	356,772
Nov 26, 2024	35.16	36.16	34.50	36.03	36.03	1.66%	595,658
Nov 25, 2024	36.65	37.23	35.23	35.44	35.44	-1.23%	691,294
Nov 22, 2024	35.78	36.55	35.57	35.88	35.88	0.56%	266,089
Nov 21, 2024	35.26	36.11	34.86	35.68	35.68	2.12%	385,427
Nov 20, 2024	34.71	35.15	33.76	34.94	34.94	1.36%	370,710
Nov 19, 2024	32.50	34.57	32.50	34.47	34.47	4.39%	370,911
Nov 18, 2024	34.63	35.06	32.78	33.02	33.02	-4.35%	854,894
Nov 15, 2024	36.21	36.21	34.14	34.52	34.52	-4.30%	436,833
Nov 14, 2024	36.22	36.93	35.51	36.07	36.07	1.04%	533,978
Nov 13, 2024	35.34	36.53	34.82	35.70	35.70	2.47%	677,961
Nov 12, 2024	35.13	35.19	33.75	34.84	34.84	-1.58%	787,932
Nov 11, 2024	35.45	35.92	34.03	35.40	35.40	-	809,967
Nov 8, 2024	37.00	37.00	35.18	35.40	35.40	-3.93%	626,938
Nov 7, 2024	37.68	38.24	36.73	36.85	36.85	-2.82%	801,812
Nov 6, 2024	38.00	39.89	36.90	37.92	37.92	3.89%	1,491,928
Nov 5, 2024	31.81	36.50	30.30	36.50	36.50	8.21%	1,686,292
Nov 4, 2024	34.00	34.68	33.31	33.73	33.73	-1.49%	1,021,670
Nov 1, 2024	35.51	35.78	33.79	34.24	34.24	-3.09%	945,963
Oct 31, 2024	37.28	38.25	35.28	35.33	35.33	-5.23%	697,577
Oct 30, 2024	36.66	38.43	36.54	37.28	37.28	0.78%	761,067
Oct 29, 2024	37.28	37.65	36.65	36.99	36.99	-0.83%	482,354
Oct 28, 2024	37.45	38.05	37.08	37.30	37.30	1.11%	422,443
Oct 25, 2024	36.78	37.84	36.48	36.89	36.89	0.85%	306,129
Oct 24, 2024	37.52	38.59	36.07	36.58	36.58	-0.46%	468,597
Oct 23, 2024	37.24	37.47	36.57	36.75	36.75	-2.00%	409,191
Oct 22, 2024	39.24	39.44	37.32	37.50	37.50	-4.87%	649,216
Oct 21, 2024	40.10	40.92	39.38	39.42	39.42	-0.61%	713,863
Oct 18, 2024	40.23	40.50	38.38	39.66	39.66	-1.25%	1,104,039
Oct 17, 2024	37.61	40.34	36.23	40.16	40.16	6.16%	1,988,184
Oct 16, 2024	37.25	38.19	36.61	37.83	37.83	4.16%	694,758
Oct 15, 2024	35.62	37.02	35.42	36.32	36.32	1.97%	518,391
Oct 14, 2024	36.46	36.46	35.00	35.62	35.62	-3.00%	425,362
Oct 11, 2024	36.09	37.26	36.05	36.72	36.72	3.09%	440,613
Oct 10, 2024	35.06	36.17	34.20	35.62	35.62	-1.27%	617,268
Oct 9, 2024	37.45	38.58	35.83	36.08	36.08	-3.76%	501,613
Oct 8, 2024	37.35	37.96	36.31	37.49	37.49	-0.42%	359,899
Oct 7, 2024	36.09	37.90	34.75	37.65	37.65	6.39%	1,056,831
Oct 4, 2024	34.44	35.56	33.86	35.39	35.39	3.87%	361,832
Oct 3, 2024	35.40	35.59	33.90	34.07	34.07	-3.95%	387,095
Oct 2, 2024	34.26	35.60	34.12	35.47	35.47	3.08%	460,600
Oct 1, 2024	35.51	35.55	33.51	34.41	34.41	-2.80%	602,161
Sep 30, 2024	35.45	36.61	35.19	35.40	35.40	-0.08%	659,371
Sep 27, 2024	35.95	36.63	35.20	35.43	35.43	-0.25%	448,907