Skip to main content
logo
Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
10.35
+0.68 (7.03%)
At close: Jun 4, 2026, 4:00 PM EDT
10.03
-0.32 (-3.09%)
Pre-market: Jun 5, 2026, 6:08 AM EDT

Forward Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20269.8210.389.6710.3510.357.03%704,752
Jun 3, 202610.3410.349.479.679.67-5.20%1,220,403
Jun 2, 202610.4110.439.9210.2010.20-2.49%883,334
Jun 1, 202610.4810.6610.3410.4610.46-1.13%778,012
May 29, 202610.2910.7410.2910.5810.582.12%859,044
May 28, 202610.4010.6010.2010.3610.36-0.19%815,691
May 27, 20269.7710.459.6410.3810.387.79%1,755,775
May 26, 20268.959.898.919.639.639.43%1,383,315
May 22, 20268.358.908.288.808.805.39%1,073,010
May 21, 20268.318.628.088.358.35-0.95%971,868
May 20, 20268.398.708.318.438.431.44%1,357,001
May 19, 20268.488.487.868.318.31-2.24%2,691,452
May 18, 20268.879.108.478.508.50-2.97%1,481,932
May 15, 20269.389.558.558.768.76-6.81%1,473,543
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