NASDAQ : FWRD
Forward Air Corporation — Price history
Industrials · Integrated Freight & Logistics · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Forward Air Corporation (FWRD) closed at 18.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.84 | 19.09 | 17.78 | 18.32 | 386,781 | +3.97% |
| 2026-10-30 | 17.89 | 18.355 | 17.25 | 17.62 | 441,748 | -1.40% |
| 2026-10-29 | 17.65 | 18.445 | 17.15 | 17.87 | 599,803 | +1.88% |
| 2026-10-28 | 16.01 | 17.66 | 16 | 17.54 | 584,453 | +15.85% |
| 2026-10-27 | 15.23 | 15.38 | 14.84 | 15.14 | 323,329 | +0.40% |
| 2026-10-26 | 15.37 | 15.4 | 14.97 | 15.08 | 342,782 | -1.44% |
| 2026-10-23 | 15.35 | 15.6 | 15 | 15.3 | 272,941 | -2.05% |
| 2026-10-22 | 15.62 | 15.97 | 15.59 | 15.62 | 235,773 | -0.89% |
| 2026-10-21 | 15.42 | 15.95 | 15.168 | 15.76 | 260,417 | +2.94% |
| 2026-10-20 | 15.35 | 15.89 | 15.035 | 15.31 | 357,214 | -0.07% |
| 2026-10-19 | 15.07 | 15.41 | 14.95 | 15.32 | 362,593 | +1.86% |
| 2026-10-16 | 15.82 | 15.975 | 14.8 | 15.04 | 267,438 | -5.05% |
| 2026-10-15 | 15.72 | 16.035 | 15.5 | 15.84 | 181,383 | +2.00% |
| 2026-10-14 | 15.41 | 15.68 | 15.085 | 15.53 | 341,067 | -0.32% |
| 2026-10-13 | 15.77 | 15.93 | 15.23 | 15.58 | 303,371 | -1.20% |
| 2026-10-12 | 15.62 | 15.86 | 15.42 | 15.77 | 222,273 | +0.83% |
| 2026-10-09 | 16.45 | 16.75 | 15.59 | 15.64 | 414,405 | -4.17% |
| 2026-10-08 | 15.14 | 16.505 | 15.14 | 16.32 | 646,731 | +6.18% |
| 2026-10-07 | 15.04 | 15.47 | 14.87 | 15.37 | 350,289 | +0.72% |
| 2026-10-06 | 15.18 | 15.38 | 15.015 | 15.26 | 344,518 | +1.26% |
| 2026-10-05 | 15.85 | 15.85 | 15.015 | 15.07 | 525,728 | -5.28% |
| 2026-10-02 | 15.71 | 16.39 | 15.71 | 15.91 | 371,474 | +2.65% |
| 2026-10-01 | 15.25 | 15.64 | 14.98 | 15.5 | 625,841 | +1.64% |
| 2026-09-30 | 15.24 | 15.73 | 14.905 | 15.25 | 421,327 | +1.60% |
| 2026-09-29 | 15.33 | 15.73 | 14.81 | 15.01 | 578,195 | -1.70% |
| 2026-09-28 | 14.52 | 15.29 | 14.285 | 15.27 | 923,437 | +3.95% |
| 2026-09-25 | 14.81 | 15.4 | 14.65 | 14.69 | 434,107 | -0.41% |
| 2026-09-24 | 15.03 | 15.27 | 14.225 | 14.75 | 467,201 | -2.06% |
| 2026-09-23 | 15.14 | 15.16 | 14.54 | 15.06 | 451,671 | -0.53% |
| 2026-09-22 | 15 | 15.42 | 14.7 | 15.14 | 394,846 | +3.77% |
| 2026-09-21 | 15 | 15.07 | 14.1 | 14.59 | 567,033 | -1.62% |
| 2026-09-18 | 15.25 | 15.53 | 14.74 | 14.83 | 1,091,058 | -3.76% |
| 2026-09-17 | 15.88 | 16.02 | 15.35 | 15.41 | 482,462 | -0.52% |
| 2026-09-16 | 16.34 | 16.38 | 15.1 | 15.49 | 508,849 | -5.55% |
| 2026-09-15 | 16.68 | 16.76 | 16.31 | 16.4 | 305,922 | -1.74% |
| 2026-09-14 | 16.21 | 16.71 | 15.96 | 16.69 | 435,260 | +0.36% |
| 2026-09-11 | 16.67 | 16.82 | 16.31 | 16.63 | 468,634 | +1.28% |
| 2026-09-10 | 16.3 | 16.66 | 16.16 | 16.42 | 314,030 | +0.24% |
| 2026-09-09 | 17.07 | 17.215 | 16.35 | 16.38 | 415,532 | -5.15% |
| 2026-09-08 | 17.79 | 17.825 | 17.2 | 17.27 | 367,796 | -3.47% |
| 2026-09-04 | 16.21 | 18.355 | 16.21 | 17.89 | 799,687 | +9.69% |
| 2026-09-03 | 16.14 | 16.62 | 15.98 | 16.31 | 1,147,609 | +2.07% |
| 2026-09-02 | 16.46 | 16.755 | 15.87 | 15.98 | 440,415 | -2.44% |
| 2026-09-01 | 16.95 | 17.13 | 16.27 | 16.38 | 446,999 | -3.65% |
| 2026-08-31 | 17.03 | 17.51 | 16.64 | 17 | 1,332,326 | +0.06% |
| 2026-08-28 | 17.7 | 17.795 | 16.98 | 16.99 | 341,681 | -4.01% |
| 2026-08-27 | 17.6 | 17.81 | 17.33 | 17.7 | 554,508 | +0.40% |
| 2026-08-26 | 17.41 | 17.695 | 17.315 | 17.63 | 425,498 | +1.26% |
| 2026-08-25 | 17.79 | 17.845 | 17.147 | 17.41 | 270,765 | -0.91% |
| 2026-08-24 | 18.17 | 18.21 | 17.46 | 17.57 | 229,764 | -2.98% |
| 2026-08-21 | 17.99 | 18.52 | 17.91 | 18.11 | 394,420 | +1.80% |
| 2026-08-20 | 18.42 | 18.505 | 17.73 | 17.79 | 354,334 | -3.94% |
| 2026-08-19 | 19.47 | 19.66 | 18.245 | 18.52 | 453,396 | -3.44% |
| 2026-08-18 | 19.46 | 19.46 | 18.87 | 19.18 | 275,844 | -0.72% |
| 2026-08-17 | 19.2 | 19.74 | 19.13 | 19.32 | 423,028 | +1.90% |
| 2026-08-14 | 20.11 | 20.11 | 18.67 | 18.96 | 505,422 | -6.14% |
| 2026-08-13 | 19.89 | 20.57 | 19.84 | 20.2 | 509,078 | +3.64% |
| 2026-08-12 | 18.84 | 19.8 | 18.8 | 19.49 | 631,492 | +4.78% |
| 2026-08-11 | 18.79 | 19.5 | 18.46 | 18.6 | 422,131 | -0.91% |
| 2026-08-10 | 19.04 | 19.41 | 18.66 | 18.77 | 521,555 | -3.00% |
| 2026-08-07 | 18.13 | 19.99 | 18.01 | 19.35 | 1,196,511 | +8.71% |
| 2026-08-06 | 17.69 | 18.73 | 16.332 | 17.8 | 1,466,311 | +15.51% |
| 2026-08-05 | 15.15 | 15.53 | 14.83 | 15.41 | 700,723 | +0.72% |
| 2026-08-04 | 14.89 | 15.35 | 14.64 | 15.3 | 652,327 | +4.29% |
| 2026-08-03 | 14.42 | 14.75 | 14.14 | 14.67 | 481,816 | +4.41% |
| 2026-07-31 | 14.45 | 14.45 | 13.84 | 14.05 | 503,451 | -0.99% |
| 2026-07-30 | 14.61 | 14.61 | 13.72 | 14.19 | 683,933 | -2.74% |
| 2026-07-29 | 14.57 | 14.87 | 14.211 | 14.59 | 689,787 | -1.29% |
| 2026-07-28 | 14.5 | 15.11 | 14.43 | 14.78 | 621,263 | +0.41% |
| 2026-07-27 | 15.41 | 15.61 | 14.67 | 14.72 | 723,103 | -3.48% |
| 2026-07-24 | 15.32 | 15.81 | 14.76 | 15.25 | 559,454 | -1.49% |
| 2026-07-23 | 16.04 | 16.04 | 15.24 | 15.48 | 1,120,376 | -3.67% |
| 2026-07-22 | 16.25 | 16.77 | 15.55 | 16.07 | 852,663 | -0.86% |
| 2026-07-21 | 15.15 | 16.23 | 14.666 | 16.21 | 2,640,172 | +22.80% |
| 2026-07-20 | 13.73 | 13.9 | 12.81 | 13.2 | 466,375 | -4.00% |
| 2026-07-17 | 13.41 | 13.8 | 13.29 | 13.75 | 522,066 | +1.48% |
| 2026-07-16 | 12.3 | 14.049 | 12.3 | 13.55 | 687,650 | +7.37% |
| 2026-07-15 | 12.91 | 13.06 | 12.5 | 12.62 | 414,088 | -1.33% |
| 2026-07-14 | 12.99 | 13.19 | 12.35 | 12.79 | 506,675 | -0.08% |
| 2026-07-13 | 13.18 | 13.715 | 12.6 | 12.8 | 454,088 | -4.33% |
| 2026-07-10 | 13.08 | 13.49 | 12.63 | 13.38 | 421,179 | +3.72% |
| 2026-07-09 | 12.3 | 13.164 | 12.295 | 12.9 | 830,727 | +5.91% |
| 2026-07-08 | 12.9 | 13.3 | 11.75 | 12.18 | 1,072,660 | -7.02% |
| 2026-07-07 | 12.95 | 13.19 | 12.6 | 13.1 | 413,058 | +0.85% |
| 2026-07-06 | 13.42 | 13.54 | 12.7 | 12.99 | 506,270 | -3.42% |
| 2026-07-02 | 14.375 | 14.68 | 13.12 | 13.45 | 761,171 | -4.54% |
| 2026-07-01 | 13.48 | 14.215 | 13.23 | 14.09 | 907,273 | +4.29% |
| 2026-06-30 | 14.34 | 14.515 | 12.584 | 13.51 | 1,206,832 | -6.38% |
| 2026-06-29 | 14.81 | 14.81 | 14.2 | 14.43 | 647,457 | -2.96% |
| 2026-06-26 | 14.34 | 15 | 14.13 | 14.87 | 2,103,706 | +4.06% |
| 2026-06-25 | 13.51 | 14.525 | 13.5 | 14.29 | 587,402 | +6.72% |
| 2026-06-24 | 13.28 | 13.685 | 13.185 | 13.39 | 629,671 | +2.37% |
| 2026-06-23 | 13.47 | 13.77 | 13.05 | 13.08 | 1,117,056 | -4.60% |
| 2026-06-22 | 13.61 | 13.725 | 13.065 | 13.71 | 1,212,294 | +0.66% |
| 2026-06-18 | 13.92 | 14.18 | 13.44 | 13.62 | 5,500,029 | +0.44% |
| 2026-06-17 | 13.75 | 13.98 | 13.049 | 13.56 | 1,953,253 | -1.53% |
| 2026-06-16 | 13.53 | 14.065 | 13.08 | 13.77 | 1,307,393 | +1.40% |
| 2026-06-15 | 13.35 | 14.017 | 13.26 | 13.58 | 1,158,179 | +1.88% |
| 2026-06-12 | 13.16 | 14.465 | 12.99 | 13.33 | 2,511,660 | +6.05% |
| 2026-06-11 | 12.25 | 12.98 | 12 | 12.57 | 1,088,601 | +2.61% |
| 2026-06-10 | 11.5 | 12.29 | 10.6 | 12.25 | 1,890,501 | +5.33% |
| 2026-06-09 | 11.55 | 11.865 | 10.88 | 11.63 | 1,300,423 | +1.13% |
| 2026-06-08 | 10.325 | 11.55 | 10.3 | 11.5 | 1,349,763 | +11.00% |
| 2026-06-05 | 10.33 | 10.76 | 10.18 | 10.36 | 679,302 | +0.10% |
| 2026-06-04 | 9.82 | 10.38 | 9.67 | 10.35 | 705,141 | +7.03% |
| 2026-06-03 | 10.34 | 10.34 | 9.47 | 9.67 | 1,220,530 | -5.20% |
| 2026-06-02 | 10.41 | 10.43 | 9.92 | 10.2 | 886,338 | -2.49% |
| 2026-06-01 | 10.48 | 10.66 | 10.34 | 10.46 | 801,851 | -1.13% |
| 2026-05-29 | 10.29 | 10.736 | 10.29 | 10.58 | 874,290 | +2.12% |
| 2026-05-28 | 10.4 | 10.6 | 10.201 | 10.36 | 837,300 | -0.19% |
| 2026-05-27 | 9.765 | 10.45 | 9.64 | 10.38 | 1,774,639 | +7.79% |
| 2026-05-26 | 8.95 | 9.885 | 8.91 | 9.63 | 1,388,582 | +9.43% |
| 2026-05-22 | 8.35 | 8.9 | 8.28 | 8.8 | 1,073,810 | +5.39% |
| 2026-05-21 | 8.31 | 8.615 | 8.08 | 8.35 | 972,124 | -0.95% |
| 2026-05-20 | 8.39 | 8.7 | 8.31 | 8.43 | 1,370,561 | +1.44% |
| 2026-05-19 | 8.48 | 8.48 | 7.855 | 8.31 | 2,692,615 | -2.24% |
| 2026-05-18 | 8.87 | 9.1 | 8.47 | 8.5 | 1,486,859 | -2.97% |
| 2026-05-15 | 9.38 | 9.545 | 8.55 | 8.76 | 1,473,543 | -6.81% |
| 2026-05-14 | 8.8 | 10.1 | 8.76 | 9.4 | 2,660,395 | +7.55% |
| 2026-05-13 | 9.2 | 9.42 | 8.65 | 8.74 | 1,890,880 | -4.84% |