-
5 DAY PERFORMANCE
-0.92% -
1 MONTH PERFORMANCE
-14.04% -
3 MONTH PERFORMANCE
+20.91% -
6 MONTH PERFORMANCE
+141.74% -
YEAR-TO-DATE PERFORMANCE
-45.09% -
1 YEAR PERFORMANCE
-47.56%
Forward Air Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $36.21 | $34.52 (-4.67%) | $36.21 | $34.14 | 436,833 | $964.52 M |
| 11/14/2024 | $36.22 | $36.07 (-0.41%) | $36.93 | $35.51 | 534,000 | $1.01 B |
| 11/13/2024 | $35.34 | $35.70 (1.02%) | $36.53 | $34.82 | 678,000 | $997.49 M |
| 11/12/2024 | $35.13 | $34.84 (-0.83%) | $35.19 | $33.75 | 787,932 | $973.46 M |
| 11/11/2024 | $35.45 | $35.40 (-0.14%) | $35.92 | $34.03 | 810,000 | $948.83 M |
| 11/08/2024 | $37.00 | $35.40 (-4.32%) | $37.00 | $35.18 | 626,938 | $948.83 M |
| 11/07/2024 | $37.68 | $36.85 (-2.2%) | $38.24 | $36.73 | 801,812 | $987.69 M |
| 11/06/2024 | $38.00 | $37.92 (-0.21%) | $39.89 | $36.90 | 1.49 M | $1.02 B |
| 11/05/2024 | $31.81 | $36.50 (14.74%) | $36.50 | $30.30 | 1.69 M | $978.31 M |
| 11/04/2024 | $34.00 | $33.73 (-0.79%) | $34.68 | $33.31 | 1.02 M | $904.07 M |
| 11/01/2024 | $35.51 | $34.24 (-3.58%) | $35.78 | $33.79 | 946,000 | $917.73 M |
| 10/31/2024 | $37.28 | $35.33 (-5.23%) | $38.25 | $35.28 | 697,600 | $946.95 M |
| 10/30/2024 | $36.66 | $37.28 (1.69%) | $38.43 | $36.54 | 761,100 | $999.22 M |
| 10/29/2024 | $37.28 | $36.99 (-0.78%) | $37.65 | $36.65 | 482,400 | $991.44 M |
| 10/28/2024 | $37.45 | $37.30 (-0.4%) | $38.05 | $37.08 | 422,443 | $999.75 M |
| 10/25/2024 | $36.78 | $36.89 (0.3%) | $37.84 | $36.48 | 306,129 | $988.76 M |
| 10/24/2024 | $37.52 | $36.58 (-2.51%) | $38.59 | $36.07 | 468,597 | $980.45 M |
| 10/23/2024 | $37.24 | $36.75 (-1.32%) | $37.47 | $36.57 | 409,191 | $985.01 M |
| 10/22/2024 | $39.24 | $37.50 (-4.43%) | $39.44 | $37.32 | 649,216 | $1.01 B |
| 10/21/2024 | $40.10 | $39.42 (-1.7%) | $40.92 | $39.38 | 713,900 | $1.06 B |
| 10/18/2024 | $40.23 | $39.66 (-1.42%) | $40.50 | $38.38 | 1.10 M | $1.06 B |
| 10/17/2024 | $37.61 | $40.16 (6.78%) | $40.34 | $36.23 | 1.99 M | $1.08 B |
| 10/16/2024 | $37.25 | $37.83 (1.56%) | $38.19 | $36.61 | 694,800 | $1.01 B |
| 10/15/2024 | $35.62 | $36.32 (1.97%) | $37.02 | $35.42 | 518,391 | $973.48 M |
| 10/14/2024 | $36.46 | $35.62 (-2.3%) | $36.46 | $35.00 | 425,400 | $954.72 M |
| 10/11/2024 | $36.09 | $36.72 (1.75%) | $37.26 | $36.05 | 440,613 | $984.21 M |
| 10/10/2024 | $35.06 | $35.62 (1.6%) | $36.17 | $34.20 | 617,300 | $954.72 M |
| 10/09/2024 | $37.45 | $36.08 (-3.66%) | $38.58 | $35.83 | 501,613 | $967.05 M |
| 10/08/2024 | $37.35 | $37.49 (0.37%) | $37.96 | $36.31 | 359,900 | $1.00 B |
| 10/07/2024 | $36.09 | $37.65 (4.32%) | $37.90 | $34.75 | 1.06 M | $1.01 B |
| 10/04/2024 | $34.44 | $35.39 (2.76%) | $35.56 | $33.86 | 361,832 | $948.56 M |
| 10/03/2024 | $35.40 | $34.07 (-3.76%) | $35.59 | $33.90 | 387,095 | $913.18 M |
| 10/02/2024 | $34.26 | $35.47 (3.53%) | $35.60 | $34.12 | 460,600 | $950.70 M |
| 10/01/2024 | $35.51 | $34.41 (-3.1%) | $35.55 | $33.51 | 602,200 | $922.29 M |
| 09/30/2024 | $35.45 | $35.40 (-0.14%) | $36.61 | $35.19 | 659,371 | $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 |