Forward Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	16.34	16.38	15.10	15.49	15.49	-5.55%	508,774
Sep 15, 2026	16.68	16.76	16.31	16.40	16.40	-1.74%	293,302
Sep 14, 2026	16.21	16.71	15.96	16.69	16.69	0.36%	318,004
Sep 11, 2026	16.67	16.82	16.31	16.63	16.63	1.28%	272,483
Sep 10, 2026	16.30	16.66	16.16	16.42	16.42	0.24%	314,027
Sep 9, 2026	17.07	17.22	16.35	16.38	16.38	-5.15%	414,149
Sep 8, 2026	17.79	17.83	17.20	17.27	17.27	-3.47%	367,598
Sep 4, 2026	16.21	18.36	16.21	17.89	17.89	9.69%	799,686
Sep 3, 2026	16.14	16.62	15.98	16.31	16.31	2.07%	1,147,602
Sep 2, 2026	16.46	16.76	15.87	15.98	15.98	-2.44%	440,379
Sep 1, 2026	16.95	17.13	16.27	16.38	16.38	-3.65%	446,948
Aug 31, 2026	17.03	17.51	16.64	17.00	17.00	0.06%	1,332,326
Aug 28, 2026	17.70	17.80	16.98	16.99	16.99	-4.01%	341,681
Aug 27, 2026	17.60	17.81	17.33	17.70	17.70	0.40%	554,508
Aug 26, 2026	17.41	17.70	17.32	17.63	17.63	1.26%	425,498
Aug 25, 2026	17.79	17.85	17.15	17.41	17.41	-0.91%	270,765
Aug 24, 2026	18.17	18.21	17.46	17.57	17.57	-2.98%	229,764
Aug 21, 2026	17.99	18.52	17.91	18.11	18.11	1.80%	394,420
Aug 20, 2026	18.42	18.51	17.73	17.79	17.79	-3.94%	354,334
Aug 19, 2026	19.47	19.66	18.25	18.52	18.52	-3.44%	453,396
Aug 18, 2026	19.46	19.46	18.87	19.18	19.18	-0.72%	275,844
Aug 17, 2026	19.20	19.74	19.13	19.32	19.32	1.90%	423,028
Aug 14, 2026	20.11	20.11	18.67	18.96	18.96	-6.14%	505,423
Aug 13, 2026	19.89	20.57	19.84	20.20	20.20	3.64%	509,079
Aug 12, 2026	18.84	19.80	18.80	19.49	19.49	4.78%	631,492
Aug 11, 2026	18.79	19.50	18.46	18.60	18.60	-0.91%	422,131
Aug 10, 2026	19.04	19.41	18.66	18.77	18.77	-3.00%	521,555
Aug 7, 2026	18.13	19.99	18.01	19.35	19.35	8.71%	1,196,511
Aug 6, 2026	17.69	18.73	16.33	17.80	17.80	15.51%	1,466,311
Aug 5, 2026	15.15	15.53	14.83	15.41	15.41	0.72%	700,723
Aug 4, 2026	14.89	15.35	14.64	15.30	15.30	4.29%	652,327
Aug 3, 2026	14.42	14.75	14.14	14.67	14.67	4.41%	481,816
Jul 31, 2026	14.45	14.45	13.84	14.05	14.05	-0.99%	503,451
Jul 30, 2026	14.61	14.61	13.72	14.19	14.19	-2.74%	683,933
Jul 29, 2026	14.57	14.87	14.21	14.59	14.59	-1.29%	689,787
Jul 28, 2026	14.50	15.11	14.43	14.78	14.78	0.41%	621,263
Jul 27, 2026	15.41	15.61	14.67	14.72	14.72	-3.48%	723,103
Jul 24, 2026	15.32	15.81	14.76	15.25	15.25	-1.49%	559,454
Jul 23, 2026	16.04	16.04	15.24	15.48	15.48	-3.67%	1,120,376
Jul 22, 2026	16.25	16.77	15.55	16.07	16.07	-0.86%	852,663
Jul 21, 2026	15.15	16.23	14.67	16.21	16.21	22.80%	2,640,172
Jul 20, 2026	13.73	13.90	12.81	13.20	13.20	-4.00%	466,375
Jul 17, 2026	13.41	13.80	13.29	13.75	13.75	1.48%	522,067
Jul 16, 2026	12.30	14.05	12.30	13.55	13.55	7.37%	687,650
Jul 15, 2026	12.91	13.06	12.50	12.62	12.62	-1.33%	414,088
Jul 14, 2026	12.99	13.19	12.35	12.79	12.79	-0.08%	506,675
Jul 13, 2026	13.18	13.72	12.60	12.80	12.80	-4.33%	454,088
Jul 10, 2026	13.08	13.49	12.63	13.38	13.38	3.72%	421,179
Jul 9, 2026	12.30	13.16	12.30	12.90	12.90	5.91%	830,727
Jul 8, 2026	12.90	13.30	11.75	12.18	12.18	-7.02%	1,072,660