Skip to main content
logo
Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
23.44
+0.69 (3.03%)
At close: Apr 24, 2026, 4:00 PM EDT
23.44
0.00 (0.00%)
After-hours: Apr 24, 2026, 5:02 PM EDT

Forward Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202622.5323.4822.5123.31-2.46%442,645
Apr 23, 202622.8823.3022.4722.7522.75-480,533
Apr 22, 202623.2623.5322.7122.7522.75-1.52%1,548,980
Apr 21, 202623.2023.5522.7923.1023.10-0.04%454,395
Apr 20, 202622.1823.4221.9623.1123.114.19%672,225
Apr 17, 202621.2922.5021.1922.1822.186.28%875,886
Apr 16, 202619.0320.8919.0320.8720.878.75%874,340
Apr 15, 202618.8519.3418.7019.1919.190.79%377,798
Apr 14, 202619.3119.5518.9719.0419.04-1.40%552,876
Apr 13, 202619.0819.4018.8219.3119.310.89%324,467
Apr 10, 202618.9219.2818.7019.1419.141.43%464,620
Apr 9, 202618.3518.9818.1218.8718.872.55%522,008
Apr 8, 202618.7219.1418.2718.4018.405.32%459,262
Apr 7, 202617.2417.6116.9517.4717.470.46%377,392
Apr 6, 202617.1917.4016.6017.3917.39-0.11%267,647
Apr 2, 202616.7417.4416.6217.4117.411.04%309,928
Apr 1, 202616.8717.4516.8317.2317.233.11%339,054
Mar 31, 202615.9516.8215.9516.7116.716.16%486,483
Mar 30, 202616.4516.5915.7315.7415.74-3.08%457,945
Mar 27, 202616.7316.8715.9916.2416.24-4.81%441,139
Mar 26, 202616.3917.2216.1917.0617.062.71%611,421
Mar 25, 202616.4516.7416.1216.6116.612.47%383,568
Mar 24, 202615.8116.3515.6716.2116.211.31%815,434
Mar 23, 202616.1116.6715.7716.0016.003.43%908,649
Mar 20, 202615.5415.9615.0215.4715.47-0.26%937,572
Mar 19, 202615.1715.5514.8215.5115.51-1.46%963,189
Mar 18, 202616.1616.3815.6315.7415.74-4.32%870,261
Mar 17, 202616.1716.9916.1216.4516.452.49%722,724
Mar 16, 202616.1116.5015.6216.0516.051.58%946,273
Mar 13, 202616.4517.3315.7615.8015.80-4.62%1,400,264
Mar 12, 202618.0018.1416.5616.5716.57-9.92%1,571,662
Mar 11, 202621.8521.8518.2918.3918.39-16.56%2,439,968
Mar 10, 202621.8823.0021.5922.0422.040.05%534,156
Mar 9, 202621.3622.3220.3322.0322.030.41%715,391
Mar 6, 202622.9823.0221.4221.9421.94-8.12%1,150,313
Mar 5, 202624.2024.5023.5323.8823.88-2.97%534,863
Mar 4, 202624.7325.0424.3124.6124.61-0.16%437,358
Mar 3, 202624.5025.1324.1324.6524.65-3.07%728,512
Mar 2, 202624.8825.8724.2625.4325.430.55%457,146
Feb 27, 202625.3425.7024.6625.2925.29-1.86%642,334
Feb 26, 202624.9226.0724.7525.7725.772.47%798,846
Feb 25, 202626.5826.5824.6525.1525.15-4.84%948,097
Feb 24, 202626.7627.5025.2526.4326.434.55%1,216,106
Feb 23, 202627.8027.8025.0225.2825.28-9.13%989,556
Feb 20, 202627.9028.3226.8727.8227.820.14%336,341
Feb 19, 202627.5428.1727.0027.7827.780.65%488,295
Feb 18, 202627.2628.1027.2427.6027.601.32%357,978
Feb 17, 202626.8628.0026.5027.2427.241.60%480,896
Feb 13, 202626.9827.9326.4026.8126.81-1.14%498,000
Feb 12, 202630.1130.3325.9427.1227.12-8.75%1,477,970