5 DAY PERFORMANCE
+3.69%
1 MONTH PERFORMANCE
+25.73%
3 MONTH PERFORMANCE
+79.01%
6 MONTH PERFORMANCE
-16.92%
YEAR-TO-DATE PERFORMANCE
-13.80%
1 YEAR PERFORMANCE
+10.54%
Forward Air Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $27.18 | $27.80 (2.28%) | $27.86 | $26.62 | 517.45 K | $839.37 M |
07/21/2025 | $27.10 | $27.06 (-0.15%) | $27.84 | $26.37 | 443.20 K | $817.02 M |
07/18/2025 | $27.78 | $26.81 (-3.49%) | $27.91 | $26.38 | 357.65 K | $809.47 M |
07/17/2025 | $27.32 | $27.30 (-0.07%) | $27.98 | $26.86 | 377.62 K | $824.27 M |
07/16/2025 | $27.60 | $27.15 (-1.63%) | $27.88 | $26.59 | 398.63 K | $819.74 M |
07/15/2025 | $27.99 | $27.27 (-2.57%) | $28.12 | $27.11 | 537.72 K | $823.36 M |
07/14/2025 | $27.15 | $27.63 (1.77%) | $27.70 | $26.55 | 531.30 K | $834.23 M |
07/11/2025 | $28.38 | $27.37 (-3.56%) | $28.38 | $27.00 | 433.00 K | $826.38 M |
07/10/2025 | $27.82 | $28.56 (2.66%) | $28.81 | $27.50 | 619.67 K | $862.31 M |
07/09/2025 | $27.86 | $27.65 (-0.75%) | $27.86 | $27.07 | 404.80 K | $834.84 M |
07/08/2025 | $26.97 | $27.60 (2.34%) | $28.04 | $26.36 | 482.31 K | $833.33 M |
07/07/2025 | $26.20 | $26.81 (2.33%) | $27.24 | $25.93 | 594.91 K | $809.47 M |
07/03/2025 | $26.19 | $26.50 (1.18%) | $26.71 | $25.98 | 308.70 K | $800.11 M |
07/02/2025 | $24.87 | $26.32 (5.83%) | $26.44 | $24.75 | 657.99 K | $794.68 M |
07/01/2025 | $24.32 | $24.80 (1.97%) | $25.85 | $24.20 | 529.88 K | $748.79 M |
06/30/2025 | $25.01 | $24.54 (-1.88%) | $25.01 | $23.88 | 350.03 K | $740.94 M |
06/27/2025 | $24.30 | $25.15 (3.5%) | $25.37 | $24.08 | 1.08 M | $759.35 M |
06/26/2025 | $24.98 | $24.26 (-2.88%) | $25.76 | $24.04 | 1.02 M | $732.48 M |
06/25/2025 | $22.21 | $22.46 (1.13%) | $22.70 | $21.40 | 538.90 K | $678.13 M |
06/24/2025 | $22.77 | $22.37 (-1.76%) | $23.35 | $22.04 | 678.70 K | $675.42 M |
06/23/2025 | $21.90 | $22.11 (0.96%) | $22.74 | $21.45 | 1.07 M | $667.57 M |
06/20/2025 | $22.52 | $22.18 (-1.51%) | $22.81 | $22.05 | 923.01 K | $669.68 M |
06/18/2025 | $22.78 | $22.13 (-2.85%) | $23.09 | $21.94 | 652.94 K | $668.17 M |
06/17/2025 | $23.01 | $22.88 (-0.56%) | $23.57 | $22.55 | 773.39 K | $690.82 M |
06/16/2025 | $21.86 | $23.49 (7.46%) | $23.71 | $21.58 | 726.80 K | $709.23 M |
06/13/2025 | $19.97 | $20.21 (1.2%) | $20.40 | $19.46 | 537.70 K | $610.20 M |
06/12/2025 | $19.05 | $20.40 (7.09%) | $21.31 | $19.05 | 642.71 K | $615.94 M |
06/11/2025 | $19.78 | $19.48 (-1.52%) | $19.78 | $18.98 | 514.60 K | $588.16 M |
06/10/2025 | $19.75 | $19.58 (-0.86%) | $20.07 | $19.22 | 322.50 K | $591.18 M |
06/09/2025 | $19.00 | $19.53 (2.79%) | $20.49 | $18.87 | 828.41 K | $589.67 M |
06/06/2025 | $18.86 | $18.69 (-0.9%) | $19.25 | $18.58 | 411.81 K | $564.31 M |
06/05/2025 | $18.08 | $18.60 (2.88%) | $18.84 | $17.04 | 439.40 K | $561.59 M |
06/04/2025 | $18.02 | $17.99 (-0.17%) | $18.09 | $17.21 | 289.20 K | $543.17 M |
06/03/2025 | $16.90 | $17.99 (6.45%) | $18.17 | $16.36 | 457.20 K | $543.17 M |
06/02/2025 | $16.78 | $16.76 (-0.12%) | $16.80 | $16.22 | 373.92 K | $506.03 M |
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 |