5 DAY PERFORMANCE
+1.33%
1 MONTH PERFORMANCE
-5.30%
3 MONTH PERFORMANCE
-25.32%
6 MONTH PERFORMANCE
-53.39%
YEAR-TO-DATE PERFORMANCE
-47.97%
1 YEAR PERFORMANCE
-0.12%
Forward Air Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $16.79 | $16.78 (-0.06%) | $16.93 | $16.23 | 473.80 K | $506.64 M |
| 05/29/2025 | $16.79 | $17.05 (1.55%) | $17.17 | $16.40 | 325.10 K | $514.79 M |
| 05/28/2025 | $17.12 | $16.56 (-3.27%) | $17.20 | $16.53 | 315.95 K | $500.00 M |
| 05/27/2025 | $17.15 | $17.12 (-0.17%) | $17.56 | $16.68 | 551.40 K | $516.90 M |
| 05/23/2025 | $16.70 | $16.79 (0.54%) | $17.02 | $16.22 | 435.00 K | $506.94 M |
| 05/22/2025 | $16.31 | $17.29 (6.01%) | $17.42 | $16.21 | 470.93 K | $522.04 M |
| 05/21/2025 | $17.62 | $16.51 (-6.3%) | $18.41 | $16.35 | 544.71 K | $498.49 M |
| 05/20/2025 | $18.33 | $18.04 (-1.58%) | $18.51 | $17.75 | 354.63 K | $544.68 M |
| 05/19/2025 | $18.60 | $18.47 (-0.7%) | $18.95 | $18.31 | 335.90 K | $557.66 M |
| 05/16/2025 | $18.90 | $19.17 (1.43%) | $19.38 | $18.48 | 434.39 K | $578.80 M |
| 05/15/2025 | $18.56 | $18.88 (1.72%) | $18.92 | $18.04 | 350.35 K | $570.04 M |
| 05/14/2025 | $18.90 | $18.78 (-0.63%) | $19.00 | $17.97 | 463.31 K | $567.02 M |
| 05/13/2025 | $19.23 | $18.90 (-1.72%) | $19.38 | $18.69 | 866.13 K | $570.65 M |
| 05/12/2025 | $17.92 | $19.03 (6.19%) | $19.32 | $17.25 | 1.13 M | $574.57 M |
| 05/09/2025 | $17.24 | $16.32 (-5.34%) | $17.78 | $16.10 | 725.04 K | $492.75 M |
| 05/08/2025 | $17.91 | $17.27 (-3.57%) | $19.10 | $17.24 | 1.30 M | $507.18 M |
| 05/07/2025 | $17.33 | $17.23 (-0.58%) | $17.44 | $16.74 | 685.15 K | $506.01 M |
| 05/06/2025 | $17.14 | $16.75 (-2.28%) | $17.36 | $16.22 | 519.10 K | $491.91 M |
| 05/05/2025 | $17.59 | $17.44 (-0.85%) | $17.68 | $17.06 | 697.60 K | $512.17 M |
| 05/02/2025 | $16.85 | $17.72 (5.16%) | $17.98 | $16.55 | 1.20 M | $520.40 M |
| 05/01/2025 | $14.99 | $16.79 (12.01%) | $16.92 | $14.52 | 1.03 M | $493.08 M |
| 04/30/2025 | $13.79 | $14.72 (6.74%) | $14.75 | $13.61 | 433.10 K | $432.29 M |
| 04/29/2025 | $14.33 | $14.23 (-0.7%) | $14.57 | $13.98 | 402.94 K | $417.90 M |
| 04/28/2025 | $14.41 | $14.52 (0.76%) | $15.10 | $14.07 | 599.00 K | $426.42 M |
| 04/25/2025 | $15.56 | $14.62 (-6.04%) | $15.76 | $14.55 | 544.00 K | $408.50 M |
| 04/24/2025 | $15.54 | $16.18 (4.12%) | $16.35 | $15.42 | 565.50 K | $452.09 M |
| 04/23/2025 | $16.45 | $15.53 (-5.59%) | $17.07 | $15.16 | 850.71 K | $433.92 M |
| 04/22/2025 | $14.83 | $15.35 (3.51%) | $15.40 | $14.41 | 773.00 K | $428.89 M |
| 04/21/2025 | $15.95 | $14.85 (-6.9%) | $15.99 | $14.76 | 916.80 K | $414.92 M |
| 04/17/2025 | $14.58 | $15.63 (7.2%) | $15.68 | $14.52 | 563.61 K | $436.72 M |
| 04/16/2025 | $14.46 | $14.66 (1.38%) | $14.79 | $14.15 | 690.14 K | $409.62 M |
| 04/15/2025 | $14.46 | $14.61 (1.04%) | $15.18 | $14.30 | 713.42 K | $408.22 M |
| 04/14/2025 | $13.87 | $14.56 (4.97%) | $14.85 | $13.30 | 728.35 K | $406.82 M |
| 04/11/2025 | $13.62 | $13.52 (-0.73%) | $13.69 | $12.07 | 1.05 M | $377.76 M |
| 04/10/2025 | $13.37 | $13.31 (-0.45%) | $13.95 | $12.72 | 1.62 M | $371.89 M |
| 04/09/2025 | $10.26 | $13.85 (34.99%) | $14.05 | $9.79 | 2.29 M | $386.98 M |
| 04/08/2025 | $12.87 | $10.50 (-18.41%) | $13.13 | $10.32 | 1.57 M | $293.38 M |
| 04/07/2025 | $12.47 | $12.45 (-0.16%) | $14.22 | $12.02 | 1.85 M | $347.87 M |
| 04/04/2025 | $14.01 | $13.12 (-6.35%) | $14.61 | $12.31 | 2.17 M | $366.59 M |
| 04/03/2025 | $19.66 | $14.95 (-23.96%) | $19.84 | $14.62 | 1.32 M | $417.72 M |
| 04/02/2025 | $19.25 | $20.74 (7.74%) | $20.97 | $19.18 | 392.40 K | $579.50 M |
| 04/01/2025 | $20.02 | $19.59 (-2.15%) | $20.09 | $19.30 | 557.60 K | $547.36 M |
| 03/31/2025 | $20.41 | $20.09 (-1.57%) | $20.74 | $19.90 | 417.73 K | $561.33 M |
| 03/28/2025 | $20.82 | $20.72 (-0.48%) | $21.07 | $20.27 | 299.22 K | $578.94 M |
| 03/27/2025 | $20.62 | $20.90 (1.36%) | $21.05 | $20.43 | 307.00 K | $583.97 M |
| 03/26/2025 | $20.84 | $20.73 (-0.53%) | $20.94 | $20.30 | 655.90 K | $579.22 M |
| 03/25/2025 | $21.70 | $20.91 (-3.64%) | $21.80 | $20.77 | 538.70 K | $584.25 M |
| 03/24/2025 | $21.45 | $21.70 (1.17%) | $21.94 | $21.04 | 396.20 K | $606.32 M |
| 03/21/2025 | $20.74 | $21.25 (2.46%) | $21.40 | $20.23 | 757.60 K | $593.75 M |
| 03/20/2025 | $21.00 | $21.21 (1%) | $21.26 | $20.50 | 643.40 K | $592.63 M |
| 03/19/2025 | $19.39 | $21.31 (9.9%) | $22.26 | $19.00 | 836.50 K | $595.42 M |
| 03/18/2025 | $20.19 | $20.51 (1.58%) | $20.68 | $19.56 | 873.40 K | $573.07 M |
| 03/17/2025 | $20.07 | $20.25 (0.9%) | $20.86 | $19.55 | 658.21 K | $565.81 M |
| 03/14/2025 | $19.01 | $19.99 (5.16%) | $20.32 | $19.01 | 789.90 K | $558.54 M |
| 03/13/2025 | $17.73 | $18.87 (6.43%) | $18.91 | $17.38 | 679.23 K | $527.25 M |
| 03/12/2025 | $17.63 | $17.65 (0.11%) | $17.95 | $16.90 | 922.10 K | $493.16 M |
| 03/11/2025 | $18.06 | $17.41 (-3.6%) | $18.26 | $17.27 | 904.20 K | $486.45 M |
| 03/10/2025 | $20.40 | $18.07 (-11.42%) | $21.06 | $17.91 | 979.82 K | $504.89 M |
| 03/07/2025 | $20.90 | $20.70 (-0.96%) | $21.50 | $20.33 | 887.10 K | $578.38 M |
| 03/06/2025 | $20.92 | $20.50 (-2.01%) | $21.34 | $20.45 | 623.65 K | $572.79 M |
| 03/05/2025 | $22.05 | $21.20 (-3.85%) | $22.37 | $20.59 | 835.40 K | $592.35 M |
| 03/04/2025 | $22.00 | $22.15 (0.68%) | $22.36 | $21.39 | 643.55 K | $618.89 M |
| 03/03/2025 | $22.39 | $22.55 (0.71%) | $23.93 | $22.23 | 972.27 K | $630.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
