5 DAY PERFORMANCE
+10.84%
1 MONTH PERFORMANCE
+40.35%
3 MONTH PERFORMANCE
-16.19%
6 MONTH PERFORMANCE
+41.52%
YEAR-TO-DATE PERFORMANCE
-21.05%
1 YEAR PERFORMANCE
-25.77%
Forward Air Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.39 | $25.56 (0.71%) | $25.58 | $25.00 | 219.34 K | $782.82 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 |
| 10/27/2025 | $19.70 | $19.78 (0.41%) | $20.19 | $19.40 | 569.80 K | $601.89 M |
| 10/24/2025 | $18.99 | $19.66 (3.53%) | $19.90 | $18.80 | 487.72 K | $598.23 M |
| 10/23/2025 | $19.00 | $18.96 (-0.21%) | $19.41 | $18.63 | 1.09 M | $576.93 M |
| 10/22/2025 | $20.64 | $19.02 (-7.85%) | $20.64 | $18.80 | 825.40 K | $578.76 M |
| 10/21/2025 | $19.38 | $20.48 (5.68%) | $20.84 | $18.94 | 991.70 K | $623.19 M |
| 10/20/2025 | $20.29 | $19.19 (-5.42%) | $20.54 | $15.75 | 3.87 M | $583.93 M |
| 10/17/2025 | $20.46 | $20.14 (-1.56%) | $20.91 | $19.99 | 1.10 M | $612.84 M |
| 10/16/2025 | $20.20 | $20.82 (3.07%) | $21.41 | $20.05 | 1.12 M | $633.53 M |
| 10/15/2025 | $21.19 | $19.99 (-5.66%) | $21.64 | $19.88 | 1.19 M | $608.28 M |
| 10/14/2025 | $21.37 | $21.19 (-0.84%) | $21.73 | $21.01 | 747.50 K | $644.79 M |
| 10/13/2025 | $23.09 | $21.72 (-5.93%) | $23.15 | $21.69 | 847.85 K | $660.92 M |
| 10/10/2025 | $23.53 | $22.59 (-3.99%) | $23.87 | $22.55 | 850.47 K | $687.39 M |
| 10/09/2025 | $24.40 | $23.53 (-3.57%) | $24.40 | $23.33 | 928.47 K | $715.99 M |
| 10/08/2025 | $23.62 | $24.38 (3.22%) | $25.53 | $23.21 | 944.01 K | $741.86 M |
| 10/07/2025 | $24.04 | $23.69 (-1.46%) | $24.23 | $23.63 | 866.83 K | $720.86 M |
| 10/06/2025 | $23.59 | $23.75 (0.68%) | $25.00 | $23.16 | 659.64 K | $722.69 M |
| 10/03/2025 | $24.04 | $23.43 (-2.54%) | $24.90 | $23.39 | 1.22 M | $712.95 M |
| 10/02/2025 | $25.04 | $23.90 (-4.55%) | $25.35 | $23.85 | 805.83 K | $727.25 M |
| 10/01/2025 | $25.18 | $24.95 (-0.91%) | $25.56 | $24.54 | 1.13 M | $759.20 M |
| 09/30/2025 | $25.92 | $25.64 (-1.08%) | $26.34 | $25.50 | 706.20 K | $780.20 M |
| 09/29/2025 | $27.00 | $26.25 (-2.78%) | $27.00 | $25.90 | 757.51 K | $798.76 M |
| 09/26/2025 | $27.37 | $26.73 (-2.34%) | $28.16 | $26.50 | 546.51 K | $813.37 M |
| 09/25/2025 | $27.57 | $27.64 (0.25%) | $27.91 | $26.81 | 353.32 K | $841.06 M |
| 09/24/2025 | $27.57 | $27.72 (0.54%) | $28.12 | $27.12 | 435.03 K | $843.49 M |
| 09/23/2025 | $27.75 | $27.39 (-1.3%) | $28.23 | $27.10 | 548.80 K | $833.45 M |
| 09/22/2025 | $25.85 | $27.78 (7.47%) | $28.28 | $25.31 | 947.43 K | $845.32 M |
| 09/19/2025 | $26.68 | $25.99 (-2.59%) | $27.11 | $25.68 | 1.51 M | $790.85 M |
| 09/18/2025 | $27.32 | $26.84 (-1.76%) | $27.80 | $26.67 | 718.80 K | $816.71 M |
| 09/17/2025 | $28.93 | $26.73 (-7.6%) | $29.21 | $26.46 | 1.31 M | $813.37 M |
| 09/16/2025 | $30.05 | $29.25 (-2.66%) | $30.42 | $29.17 | 356.21 K | $890.05 M |
| 09/15/2025 | $29.64 | $30.01 (1.25%) | $30.62 | $29.45 | 575.30 K | $913.17 M |
| 09/12/2025 | $29.88 | $29.35 (-1.77%) | $29.92 | $29.05 | 386.15 K | $893.09 M |
| 09/11/2025 | $29.64 | $29.89 (0.84%) | $30.22 | $29.54 | 565.20 K | $909.52 M |
| 09/10/2025 | $29.72 | $29.65 (-0.24%) | $29.94 | $28.81 | 384.01 K | $902.22 M |
| 09/09/2025 | $29.58 | $29.75 (0.57%) | $30.02 | $29.45 | 408.23 K | $905.26 M |
| 09/08/2025 | $29.82 | $29.66 (-0.54%) | $29.92 | $29.16 | 338.02 K | $902.52 M |
| 09/05/2025 | $30.49 | $29.74 (-2.46%) | $31.30 | $29.65 | 279.30 K | $904.96 M |
| 09/04/2025 | $30.03 | $30.38 (1.17%) | $30.40 | $29.60 | 237.40 K | $924.43 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.
