Skip to main content
logo
Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
15.64
-0.68 (-4.17%)
Oct 9, 2026, 4:00 PM EDT - Market closed

Forward Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202616.4516.7515.5915.6415.64-4.17%414,400
Oct 8, 202615.1416.5115.1416.3216.326.18%646,717
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
Aug 20, 202618.4218.5117.7317.7917.79-3.94%354,334
Aug 19, 202619.4719.6618.2518.5218.52-3.44%453,396
Aug 18, 202619.4619.4618.8719.1819.18-0.72%275,844
Aug 17, 202619.2019.7419.1319.3219.321.90%423,028
Aug 14, 202620.1120.1118.6718.9618.96-6.14%505,423
Aug 13, 202619.8920.5719.8420.2020.203.64%509,079
Aug 12, 202618.8419.8018.8019.4919.494.78%631,492
Aug 11, 202618.7919.5018.4618.6018.60-0.91%422,131
Aug 10, 202619.0419.4118.6618.7718.77-3.00%521,555
Aug 7, 202618.1319.9918.0119.3519.358.71%1,196,511
Aug 6, 202617.6918.7316.3317.8017.8015.51%1,466,311
Aug 5, 202615.1515.5314.8315.4115.410.72%700,723
Aug 4, 202614.8915.3514.6415.3015.304.29%652,327
Aug 3, 202614.4214.7514.1414.6714.674.41%481,816
Jul 31, 202614.4514.4513.8414.0514.05-0.99%503,451