-
5 DAY PERFORMANCE
-0.28% -
1 MONTH PERFORMANCE
+11.49% -
3 MONTH PERFORMANCE
+85.54% -
6 MONTH PERFORMANCE
+22.43% -
YEAR-TO-DATE PERFORMANCE
-43.66% -
1 YEAR PERFORMANCE
-48.47%
Forward Air Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $35.45 | $35.40 (-0.14%) | $36.61 | $35.19 | 655,034 | $948.83 M |
| 09/27/2024 | $35.95 | $35.43 (-1.45%) | $36.63 | $35.20 | 448,907 | $949.63 M |
| 09/26/2024 | $36.54 | $35.52 (-2.79%) | $36.76 | $35.39 | 854,300 | $952.04 M |
| 09/25/2024 | $37.01 | $35.93 (-2.92%) | $37.52 | $35.91 | 923,343 | $963.03 M |
| 09/24/2024 | $37.05 | $37.23 (0.49%) | $37.40 | $36.57 | 1.00 M | $997.88 M |
| 09/23/2024 | $36.30 | $36.64 (0.94%) | $37.15 | $35.64 | 1.27 M | $982.06 M |
| 09/20/2024 | $36.57 | $35.94 (-1.72%) | $37.14 | $35.25 | 4.15 M | $963.30 M |
| 09/19/2024 | $37.00 | $37.19 (0.51%) | $37.69 | $36.53 | 889,218 | $996.80 M |
| 09/18/2024 | $36.42 | $36.43 (0.03%) | $37.25 | $35.94 | 791,301 | $976.43 M |
| 09/17/2024 | $35.58 | $36.23 (1.83%) | $36.49 | $34.43 | 1.13 M | $971.07 M |
| 09/16/2024 | $35.26 | $35.00 (-0.74%) | $36.31 | $33.78 | 1.33 M | $938.11 M |
| 09/13/2024 | $34.50 | $35.41 (2.64%) | $35.48 | $33.92 | 1.06 M | $949.09 M |
| 09/12/2024 | $33.00 | $34.02 (3.09%) | $34.41 | $33.00 | 846,600 | $911.84 M |
| 09/11/2024 | $33.33 | $32.79 (-1.62%) | $33.34 | $31.47 | 796,600 | $878.87 M |
| 09/10/2024 | $32.00 | $33.36 (4.25%) | $33.38 | $30.48 | 677,959 | $894.15 M |
| 09/09/2024 | $31.91 | $32.10 (0.6%) | $32.66 | $30.04 | 1.17 M | $860.38 M |
| 09/06/2024 | $31.83 | $31.94 (0.35%) | $32.55 | $31.48 | 486,905 | $856.09 M |
| 09/05/2024 | $33.74 | $31.82 (-5.69%) | $33.99 | $31.31 | 581,704 | $852.87 M |
| 09/04/2024 | $32.12 | $33.50 (4.3%) | $34.19 | $31.79 | 673,301 | $897.90 M |
| 09/03/2024 | $31.65 | $32.24 (1.86%) | $32.96 | $30.23 | 632,700 | $864.13 M |
| 08/30/2024 | $33.37 | $31.77 (-4.79%) | $33.49 | $31.49 | 677,359 | $851.53 M |
| 08/29/2024 | $32.85 | $33.08 (0.7%) | $33.96 | $32.40 | 502,600 | $886.64 M |
| 08/28/2024 | $32.85 | $32.44 (-1.25%) | $33.00 | $32.16 | 847,700 | $869.49 M |
| 08/27/2024 | $32.84 | $33.13 (0.88%) | $33.20 | $32.02 | 770,624 | $887.98 M |
| 08/26/2024 | $32.23 | $32.99 (2.36%) | $33.10 | $31.10 | 926,537 | $884.23 M |
| 08/23/2024 | $31.31 | $32.02 (2.27%) | $32.75 | $30.93 | 725,167 | $858.23 M |
| 08/22/2024 | $30.67 | $31.28 (1.99%) | $32.10 | $30.23 | 768,100 | $838.40 M |
| 08/21/2024 | $31.30 | $30.61 (-2.2%) | $31.93 | $30.30 | 652,100 | $820.44 M |
| 08/20/2024 | $31.07 | $30.57 (-1.61%) | $33.23 | $30.29 | 1.23 M | $819.37 M |
| 08/19/2024 | $28.94 | $31.07 (7.36%) | $31.58 | $28.87 | 1.14 M | $832.77 M |
| 08/16/2024 | $27.41 | $28.55 (4.16%) | $28.98 | $27.41 | 1.23 M | $765.23 M |
| 08/15/2024 | $25.93 | $27.49 (6.02%) | $27.99 | $25.90 | 1.22 M | $736.81 M |
| 08/14/2024 | $25.66 | $25.13 (-2.07%) | $25.66 | $24.66 | 664,105 | $673.56 M |
| 08/13/2024 | $24.93 | $25.46 (2.13%) | $25.76 | $24.30 | 603,300 | $682.40 M |
| 08/12/2024 | $25.33 | $24.76 (-2.25%) | $25.56 | $23.99 | 649,800 | $663.64 M |
| 08/09/2024 | $27.63 | $26.00 (-5.9%) | $28.13 | $25.91 | 900,800 | $696.88 M |
| 08/08/2024 | $27.06 | $27.24 (0.67%) | $28.40 | $25.79 | 1.69 M | $730.11 M |
| 08/07/2024 | $21.89 | $22.50 (2.79%) | $22.60 | $21.43 | 1.07 M | $603.07 M |
| 08/06/2024 | $21.46 | $21.37 (-0.42%) | $21.55 | $20.47 | 933,800 | $561.19 M |
| 08/05/2024 | $20.16 | $21.51 (6.7%) | $21.98 | $19.47 | 879,956 | $564.86 M |
| 08/02/2024 | $23.16 | $21.97 (-5.14%) | $23.55 | $21.89 | 682,300 | $576.94 M |
| 08/01/2024 | $25.32 | $23.98 (-5.29%) | $25.35 | $22.83 | 875,421 | $629.73 M |
| 07/31/2024 | $25.13 | $25.36 (0.92%) | $26.15 | $23.84 | 622,842 | $665.96 M |
| 07/30/2024 | $24.23 | $24.96 (3.01%) | $25.29 | $23.78 | 889,900 | $655.46 M |
| 07/29/2024 | $26.00 | $24.09 (-7.35%) | $26.00 | $23.69 | 700,500 | $632.61 M |
| 07/26/2024 | $28.05 | $26.00 (-7.31%) | $28.05 | $24.94 | 627,200 | $682.77 M |
| 07/25/2024 | $25.56 | $27.67 (8.26%) | $28.41 | $25.18 | 1.26 M | $726.63 M |
| 07/24/2024 | $25.13 | $25.30 (0.68%) | $25.76 | $24.55 | 536,032 | $664.39 M |
| 07/23/2024 | $24.93 | $25.15 (0.88%) | $25.27 | $24.45 | 484,840 | $660.45 M |
| 07/22/2024 | $25.46 | $25.05 (-1.61%) | $25.83 | $24.07 | 663,745 | $657.82 M |
| 07/19/2024 | $24.49 | $25.26 (3.14%) | $25.50 | $23.81 | 484,434 | $663.34 M |
| 07/18/2024 | $24.85 | $24.50 (-1.41%) | $25.60 | $23.94 | 621,988 | $643.38 M |
| 07/17/2024 | $25.23 | $24.97 (-1.03%) | $25.50 | $24.19 | 598,257 | $655.72 M |
| 07/16/2024 | $25.07 | $25.20 (0.52%) | $25.75 | $24.51 | 993,020 | $661.76 M |
| 07/15/2024 | $23.83 | $24.84 (4.24%) | $25.01 | $22.91 | 946,299 | $652.31 M |
| 07/12/2024 | $21.93 | $23.62 (7.71%) | $23.98 | $21.92 | 1.31 M | $620.27 M |
| 07/11/2024 | $19.80 | $21.43 (8.23%) | $21.48 | $19.40 | 741,844 | $562.76 M |
| 07/10/2024 | $18.82 | $19.36 (2.87%) | $19.52 | $18.72 | 549,378 | $508.40 M |
| 07/09/2024 | $18.91 | $18.65 (-1.37%) | $19.20 | $17.52 | 921,959 | $489.76 M |
| 07/08/2024 | $18.79 | $19.33 (2.87%) | $19.48 | $18.73 | 800,248 | $507.61 M |
| 07/05/2024 | $19.47 | $18.79 (-3.49%) | $19.47 | $18.36 | 609,513 | $493.43 M |
| 07/03/2024 | $19.60 | $19.45 (-0.77%) | $20.51 | $19.40 | 319,744 | $510.77 M |
| 07/02/2024 | $19.11 | $19.34 (1.2%) | $19.36 | $18.76 | 542,463 | $507.88 M |
| 07/01/2024 | $19.03 | $19.09 (0.32%) | $19.44 | $18.89 | 681,624 | $501.31 M |