Forward Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	18.13	19.99	18.01	19.41	-	9.04%	596,963
Aug 6, 2026	17.69	18.73	16.33	17.80	17.80	15.51%	1,464,737
Aug 5, 2026	15.15	15.53	14.83	15.41	15.41	0.72%	676,625
Aug 4, 2026	14.89	15.35	14.64	15.30	15.30	4.29%	651,258
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%	503,375
Jul 30, 2026	14.61	14.61	13.72	14.19	14.19	-2.74%	665,860
Jul 29, 2026	14.57	14.87	14.21	14.59	14.59	-1.29%	689,717
Jul 28, 2026	14.50	15.11	14.43	14.78	14.78	0.41%	621,080
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
Jul 7, 2026	12.95	13.19	12.60	13.10	13.10	0.85%	413,058
Jul 6, 2026	13.42	13.54	12.70	12.99	12.99	-3.42%	506,270
Jul 2, 2026	14.38	14.68	13.12	13.45	13.45	-4.54%	761,171
Jul 1, 2026	13.48	14.22	13.23	14.09	14.09	4.29%	907,273
Jun 30, 2026	14.34	14.52	12.58	13.51	13.51	-6.38%	1,206,832
Jun 29, 2026	14.81	14.81	14.20	14.43	14.43	-2.96%	647,457
Jun 26, 2026	14.34	15.00	14.13	14.87	14.87	4.06%	2,103,706
Jun 25, 2026	13.51	14.53	13.50	14.29	14.29	6.72%	587,402
Jun 24, 2026	13.28	13.69	13.19	13.39	13.39	2.37%	629,671
Jun 23, 2026	13.47	13.77	13.05	13.08	13.08	-4.60%	1,117,056
Jun 22, 2026	13.61	13.73	13.07	13.71	13.71	0.66%	1,212,294
Jun 18, 2026	13.92	14.18	13.44	13.62	13.62	0.44%	5,500,029
Jun 17, 2026	13.75	13.98	13.05	13.56	13.56	-1.53%	1,953,253
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