Skip to main content
logo
Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
8.76
-0.64 (-6.81%)
At close: May 15, 2026, 4:00 PM EDT
8.80
+0.04 (0.46%)
After-hours: May 15, 2026, 7:47 PM EDT

Forward Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20269.389.558.558.768.76-6.81%1,464,361
May 14, 20268.8010.108.769.409.407.55%2,660,395
May 13, 20269.209.428.658.748.74-4.84%1,890,880
May 12, 202610.4610.469.189.199.19-12.19%1,955,692
May 11, 202610.0510.609.5210.4610.465.98%3,657,916
May 8, 20269.5011.869.509.879.87-43.05%9,890,184
May 7, 202618.4418.4517.1617.3317.33-5.61%2,113,715
May 6, 202617.3618.6717.2118.3618.367.81%1,041,499
May 5, 202616.1817.1316.0017.0317.034.99%1,243,247
May 4, 202621.2021.3016.0916.2216.22-23.96%3,224,434
May 1, 202621.3921.9721.2021.3321.331.28%372,588
Apr 30, 202621.5121.9120.9921.0621.06-2.09%811,268
Apr 29, 202622.2022.4921.2021.5121.51-4.02%590,818
Apr 28, 202622.8022.9622.0622.4122.41-1.93%379,245
Apr 27, 202623.6023.9022.8322.8522.85-2.52%546,417
Apr 24, 202622.7023.6322.5123.4423.443.03%723,830
Apr 23, 202622.8823.3022.4722.7522.75-480,535
Apr 22, 202623.2623.5322.7122.7522.75-1.52%1,548,990
Apr 21, 202623.2023.5522.7923.1023.10-0.04%456,788
Apr 20, 202622.1823.4221.9623.1123.114.19%678,168
Apr 17, 202621.2922.5021.1922.1822.186.28%876,406
Apr 16, 202619.0320.8919.0320.8720.878.75%874,970
Apr 15, 202618.8519.3418.7019.1919.190.79%377,809
Apr 14, 202619.3119.5518.9719.0419.04-1.40%555,479
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