Skip to main content
logo
Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
17.62
-0.25 (-1.40%)
At close: Oct 30, 2026, 4:00 PM EDT
17.63
0.00 (0.03%)
After-hours: Oct 30, 2026, 7:30 PM EDT

Forward Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202617.8918.3517.2517.6217.62-1.40%441,748
Oct 29, 202617.6518.4517.1517.8717.871.88%599,803
Oct 28, 202616.0117.6616.0017.5417.5415.85%584,453
Oct 27, 202615.2315.3814.8415.1415.140.40%323,329
Oct 26, 202615.3715.4014.9715.0815.08-1.44%342,782
Oct 23, 202615.3515.6015.0015.3015.30-2.05%272,941
Oct 22, 202615.6215.9715.5915.6215.62-0.89%235,773
Oct 21, 202615.4215.9515.1715.7615.762.94%260,417
Oct 20, 202615.3515.8915.0415.3115.31-0.07%357,214
Oct 19, 202615.0715.4114.9515.3215.321.86%362,593
Oct 16, 202615.8215.9814.8015.0415.04-5.05%267,438
Oct 15, 202615.7216.0415.5015.8415.842.00%181,383
Oct 14, 202615.4115.6815.0915.5315.53-0.32%341,067
Oct 13, 202615.7715.9315.2315.5815.58-1.20%303,371
Oct 12, 202615.6215.8615.4215.7715.770.83%222,273
Oct 9, 202616.4516.7515.5915.6415.64-4.17%414,405
Oct 8, 202615.1416.5115.1416.3216.326.18%646,731
Oct 7, 202615.0415.4714.8715.3715.370.72%350,289
Oct 6, 202615.1815.3815.0215.2615.261.26%344,518
Oct 5, 202615.8515.8515.0215.0715.07-5.28%525,728
Oct 2, 202615.7116.3915.7115.9115.912.65%371,474
Oct 1, 202615.2515.6414.9815.5015.501.64%625,841
Sep 30, 202615.2415.7314.9115.2515.251.60%421,327
Sep 29, 202615.3315.7314.8115.0115.01-1.70%578,195
Sep 28, 202614.5215.2914.2915.2715.273.95%923,437
Sep 25, 202614.8115.4014.6514.6914.69-0.41%434,107
Sep 24, 202615.0315.2714.2314.7514.75-2.06%467,201
Sep 23, 202615.1415.1614.5415.0615.06-0.53%451,671
Sep 22, 202615.0015.4214.7015.1415.143.77%394,846
Sep 21, 202615.0015.0714.1014.5914.59-1.62%567,033
Sep 18, 202615.2515.5314.7414.8314.83-3.76%1,091,058
Sep 17, 202615.8816.0215.3515.4115.41-0.52%482,462
Sep 16, 202616.3416.3815.1015.4915.49-5.55%508,849
Sep 15, 202616.6816.7616.3116.4016.40-1.74%305,922
Sep 14, 202616.2116.7115.9616.6916.690.36%435,260
Sep 11, 202616.6716.8216.3116.6316.631.28%468,634
Sep 10, 202616.3016.6616.1616.4216.420.24%314,030
Sep 9, 202617.0717.2216.3516.3816.38-5.15%415,532
Sep 8, 202617.7917.8317.2017.2717.27-3.47%367,796
Sep 4, 202616.2118.3616.2117.8917.899.69%799,687
Sep 3, 202616.1416.6215.9816.3116.312.07%1,147,609
Sep 2, 202616.4616.7615.8715.9815.98-2.44%440,415
Sep 1, 202616.9517.1316.2716.3816.38-3.65%446,999
Aug 31, 202617.0317.5116.6417.0017.000.06%1,332,326
Aug 28, 202617.7017.8016.9816.9916.99-4.01%341,681
Aug 27, 202617.6017.8117.3317.7017.700.40%554,508
Aug 26, 202617.4117.7017.3217.6317.631.26%425,498
Aug 25, 202617.7917.8517.1517.4117.41-0.91%270,765
Aug 24, 202618.1718.2117.4617.5717.57-2.98%229,764
Aug 21, 202617.9918.5217.9118.1118.111.80%394,420