5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
+7.45%
3 MONTH PERFORMANCE
+38.77%
6 MONTH PERFORMANCE
-15.03%
YEAR-TO-DATE PERFORMANCE
+9.68%
1 YEAR PERFORMANCE
-18.51%
Forward Air Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $27.94 | $27.42 (-1.86%) | $28.16 | $27.13 | 310.50 K | $849.56 M |
| 01/27/2026 | $27.11 | $27.89 (2.88%) | $28.25 | $26.98 | 417.50 K | $863.81 M |
| 01/26/2026 | $27.69 | $27.02 (-2.42%) | $28.13 | $26.73 | 328.00 K | $836.86 M |
| 01/23/2026 | $28.44 | $27.79 (-2.29%) | $28.44 | $27.62 | 341.10 K | $860.71 M |
| 01/22/2026 | $28.64 | $28.47 (-0.59%) | $29.24 | $28.29 | 251.70 K | $881.77 M |
| 01/21/2026 | $27.54 | $28.57 (3.74%) | $29.31 | $27.35 | 945.00 K | $884.87 M |
| 01/20/2026 | $27.85 | $27.06 (-2.84%) | $28.40 | $26.42 | 616.13 K | $838.10 M |
| 01/16/2026 | $29.33 | $28.58 (-2.56%) | $29.33 | $28.40 | 583.33 K | $885.18 M |
| 01/15/2026 | $28.35 | $29.37 (3.6%) | $29.64 | $28.35 | 732.60 K | $909.65 M |
| 01/14/2026 | $27.67 | $28.23 (2.02%) | $28.57 | $27.41 | 559.47 K | $874.34 M |
| 01/13/2026 | $27.38 | $27.80 (1.53%) | $28.08 | $27.15 | 339.94 K | $861.02 M |
| 01/12/2026 | $26.96 | $27.44 (1.78%) | $28.05 | $26.80 | 667.04 K | $849.87 M |
| 01/09/2026 | $26.28 | $27.06 (2.97%) | $27.15 | $25.86 | 711.29 K | $838.10 M |
| 01/08/2026 | $26.01 | $26.25 (0.92%) | $26.50 | $25.95 | 437.02 K | $813.02 M |
| 01/07/2026 | $25.87 | $26.14 (1.04%) | $26.16 | $25.38 | 662.34 K | $809.61 M |
| 01/06/2026 | $25.39 | $25.90 (2.01%) | $26.03 | $25.12 | 426.61 K | $802.17 M |
| 01/05/2026 | $26.00 | $25.45 (-2.12%) | $26.29 | $25.41 | 563.70 K | $788.24 M |
| 01/02/2026 | $25.19 | $25.13 (-0.24%) | $25.33 | $24.84 | 243.40 K | $778.33 M |
| 12/31/2025 | $25.13 | $25.00 (-0.52%) | $25.67 | $24.86 | 383.50 K | $774.30 M |
| 12/30/2025 | $25.45 | $25.29 (-0.63%) | $25.76 | $25.22 | 327.42 K | $783.28 M |
| 12/29/2025 | $25.48 | $25.53 (0.2%) | $25.67 | $25.22 | 289.94 K | $790.72 M |
| 12/26/2025 | $25.26 | $25.52 (1.03%) | $25.72 | $25.23 | 247.13 K | $790.41 M |
| 12/24/2025 | $25.49 | $25.45 (-0.16%) | $25.63 | $25.23 | 147.90 K | $788.24 M |
| 12/23/2025 | $25.08 | $25.34 (1.04%) | $25.50 | $24.72 | 241.81 K | $784.83 M |
| 12/22/2025 | $25.13 | $24.98 (-0.6%) | $25.25 | $24.80 | 337.30 K | $773.68 M |
| 12/19/2025 | $25.27 | $25.01 (-1.03%) | $25.33 | $24.64 | 655.04 K | $774.61 M |
| 12/18/2025 | $25.37 | $25.17 (-0.79%) | $25.80 | $24.83 | 338.83 K | $779.57 M |
| 12/17/2025 | $25.71 | $25.24 (-1.83%) | $25.89 | $24.93 | 410.31 K | $781.73 M |
| 12/16/2025 | $26.11 | $25.67 (-1.69%) | $26.40 | $25.48 | 321.30 K | $795.05 M |
| 12/15/2025 | $25.52 | $25.92 (1.57%) | $26.14 | $24.54 | 530.79 K | $802.79 M |
| 12/12/2025 | $25.62 | $25.47 (-0.59%) | $26.07 | $25.19 | 406.22 K | $788.86 M |
| 12/11/2025 | $26.25 | $25.50 (-2.86%) | $26.70 | $25.37 | 878.90 K | $789.79 M |
| 12/10/2025 | $25.35 | $26.00 (2.56%) | $26.33 | $25.35 | 508.20 K | $805.27 M |
| 12/09/2025 | $25.46 | $25.64 (0.71%) | $25.96 | $25.31 | 375.04 K | $794.12 M |
| 12/08/2025 | $25.82 | $25.53 (-1.12%) | $26.26 | $25.49 | 564.50 K | $790.72 M |
| 12/05/2025 | $25.68 | $25.90 (0.86%) | $26.27 | $25.49 | 604.12 K | $802.17 M |
| 12/04/2025 | $25.24 | $25.56 (1.27%) | $25.62 | $24.95 | 481.60 K | $791.64 M |
| 12/03/2025 | $25.14 | $25.20 (0.24%) | $25.89 | $25.00 | 574.80 K | $780.49 M |
| 12/02/2025 | $24.30 | $25.01 (2.92%) | $25.25 | $23.81 | 660.00 K | $774.61 M |
| 12/01/2025 | $22.72 | $24.19 (6.47%) | $24.50 | $22.50 | 715.80 K | $749.21 M |
| 11/28/2025 | $23.00 | $22.97 (-0.13%) | $23.10 | $22.44 | 285.00 K | $711.43 M |
| 11/26/2025 | $22.76 | $22.66 (-0.44%) | $23.00 | $21.96 | 577.43 K | $701.83 M |
| 11/25/2025 | $21.28 | $21.92 (3.01%) | $22.05 | $20.41 | 503.85 K | $678.91 M |
| 11/24/2025 | $20.42 | $21.01 (2.89%) | $21.20 | $19.76 | 830.35 K | $650.72 M |
| 11/21/2025 | $19.80 | $20.38 (2.93%) | $20.80 | $19.52 | 710.00 K | $631.21 M |
| 11/20/2025 | $20.32 | $19.74 (-2.85%) | $20.66 | $19.65 | 611.55 K | $611.39 M |
| 11/19/2025 | $21.08 | $20.13 (-4.51%) | $21.11 | $20.10 | 566.83 K | $623.47 M |
| 11/18/2025 | $20.86 | $21.05 (0.91%) | $21.37 | $20.44 | 454.40 K | $651.96 M |
| 11/17/2025 | $21.34 | $21.01 (-1.55%) | $21.48 | $20.80 | 500.45 K | $650.72 M |
| 11/14/2025 | $20.71 | $21.18 (2.27%) | $21.56 | $20.71 | 699.26 K | $655.99 M |
| 11/13/2025 | $22.34 | $21.23 (-4.97%) | $22.55 | $21.14 | 917.73 K | $657.54 M |
| 11/12/2025 | $21.69 | $22.37 (3.14%) | $23.20 | $21.69 | 783.44 K | $692.84 M |
| 11/11/2025 | $21.37 | $21.71 (1.59%) | $21.94 | $21.00 | 558.82 K | $672.40 M |
| 11/10/2025 | $21.72 | $21.56 (-0.74%) | $22.99 | $21.17 | 1.10 M | $667.76 M |
| 11/07/2025 | $20.67 | $20.91 (1.16%) | $21.43 | $19.87 | 1.22 M | $647.62 M |
| 11/06/2025 | $21.94 | $20.90 (-4.74%) | $22.88 | $20.73 | 1.43 M | $647.31 M |
| 11/05/2025 | $18.20 | $17.69 (-2.8%) | $18.26 | $17.41 | 844.04 K | $547.89 M |
| 11/04/2025 | $17.80 | $18.14 (1.91%) | $18.24 | $17.55 | 746.95 K | $561.83 M |
| 11/03/2025 | $18.71 | $18.01 (-3.74%) | $18.71 | $17.82 | 669.10 K | $557.81 M |
| 10/31/2025 | $18.99 | $18.81 (-0.95%) | $18.99 | $18.23 | 517.41 K | $572.37 M |
| 10/30/2025 | $19.39 | $18.67 (-3.71%) | $19.65 | $18.35 | 695.30 K | $568.11 M |
| 10/29/2025 | $19.76 | $19.24 (-2.63%) | $20.00 | $19.16 | 513.04 K | $585.45 M |
| 10/28/2025 | $19.89 | $19.76 (-0.65%) | $20.54 | $19.56 | 614.65 K | $601.28 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.
