Forward Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	13.51	14.53	13.50	14.34	-	7.09%	235,313
Jun 24, 2026	13.28	13.69	13.19	13.39	13.39	2.37%	621,820
Jun 23, 2026	13.47	13.77	13.05	13.08	13.08	-4.60%	1,107,629
Jun 22, 2026	13.61	13.73	13.07	13.71	13.71	0.66%	1,207,181
Jun 18, 2026	13.92	14.18	13.44	13.62	13.62	0.44%	5,457,143
Jun 17, 2026	13.75	13.98	13.05	13.56	13.56	-1.53%	1,953,005
Jun 16, 2026	13.53	14.07	13.08	13.77	13.77	1.40%	1,307,393
Jun 15, 2026	13.35	14.02	13.26	13.58	13.58	1.88%	1,158,179
Jun 12, 2026	13.16	14.47	12.99	13.33	13.33	6.05%	2,511,660
Jun 11, 2026	12.25	12.98	12.00	12.57	12.57	2.61%	1,088,601
Jun 10, 2026	11.50	12.29	10.60	12.25	12.25	5.33%	1,890,501
Jun 9, 2026	11.55	11.87	10.88	11.63	11.63	1.13%	1,300,423
Jun 8, 2026	10.33	11.55	10.30	11.50	11.50	11.00%	1,349,763
Jun 5, 2026	10.33	10.76	10.18	10.36	10.36	0.10%	679,302
Jun 4, 2026	9.82	10.38	9.67	10.35	10.35	7.03%	705,141
Jun 3, 2026	10.34	10.34	9.47	9.67	9.67	-5.20%	1,220,530
Jun 2, 2026	10.41	10.43	9.92	10.20	10.20	-2.49%	886,338
Jun 1, 2026	10.48	10.66	10.34	10.46	10.46	-1.13%	801,851
May 29, 2026	10.29	10.74	10.29	10.58	10.58	2.12%	874,290
May 28, 2026	10.40	10.60	10.20	10.36	10.36	-0.19%	837,300
May 27, 2026	9.77	10.45	9.64	10.38	10.38	7.79%	1,774,639
May 26, 2026	8.95	9.89	8.91	9.63	9.63	9.43%	1,388,582
May 22, 2026	8.35	8.90	8.28	8.80	8.80	5.39%	1,073,810
May 21, 2026	8.31	8.62	8.08	8.35	8.35	-0.95%	972,124
May 20, 2026	8.39	8.70	8.31	8.43	8.43	1.44%	1,370,561
May 19, 2026	8.48	8.48	7.86	8.31	8.31	-2.24%	2,692,615
May 18, 2026	8.87	9.10	8.47	8.50	8.50	-2.97%	1,486,859
May 15, 2026	9.38	9.55	8.55	8.76	8.76	-6.81%	1,473,543
May 14, 2026	8.80	10.10	8.76	9.40	9.40	7.55%	2,660,395
May 13, 2026	9.20	9.42	8.65	8.74	8.74	-4.84%	1,890,880
May 12, 2026	10.46	10.46	9.18	9.19	9.19	-12.19%	1,955,692
May 11, 2026	10.05	10.60	9.52	10.46	10.46	5.98%	3,657,916
May 8, 2026	9.50	11.86	9.50	9.87	9.87	-43.05%	9,890,184
May 7, 2026	18.44	18.45	17.16	17.33	17.33	-5.61%	2,113,715
May 6, 2026	17.36	18.67	17.21	18.36	18.36	7.81%	1,041,499
May 5, 2026	16.18	17.13	16.00	17.03	17.03	4.99%	1,243,247
May 4, 2026	21.20	21.30	16.09	16.22	16.22	-23.96%	3,224,434
May 1, 2026	21.39	21.97	21.20	21.33	21.33	1.28%	372,588
Apr 30, 2026	21.51	21.91	20.99	21.06	21.06	-2.09%	811,268
Apr 29, 2026	22.20	22.49	21.20	21.51	21.51	-4.02%	590,818
Apr 28, 2026	22.80	22.96	22.06	22.41	22.41	-1.93%	379,245
Apr 27, 2026	23.60	23.90	22.83	22.85	22.85	-2.52%	546,417
Apr 24, 2026	22.70	23.63	22.51	23.44	23.44	3.03%	723,830
Apr 23, 2026	22.88	23.30	22.47	22.75	22.75	-	480,535
Apr 22, 2026	23.26	23.53	22.71	22.75	22.75	-1.52%	1,548,990
Apr 21, 2026	23.20	23.55	22.79	23.10	23.10	-0.04%	456,788
Apr 20, 2026	22.18	23.42	21.96	23.11	23.11	4.19%	678,168
Apr 17, 2026	21.29	22.50	21.19	22.18	22.18	6.28%	876,406
Apr 16, 2026	19.03	20.89	19.03	20.87	20.87	8.75%	874,970
Apr 15, 2026	18.85	19.34	18.70	19.19	19.19	0.79%	377,809