5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
+17.18%
3 MONTH PERFORMANCE
-14.52%
6 MONTH PERFORMANCE
+34.20%
YEAR-TO-DATE PERFORMANCE
+5.12%
1 YEAR PERFORMANCE
-33.92%
Forward Air Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $32.76 | $33.89 (3.45%) | $33.97 | $32.50 | 445,010 | $946.92 M |
| 01/16/2025 | $33.26 | $33.05 (-0.63%) | $33.78 | $32.02 | 397,604 | $923.45 M |
| 01/15/2025 | $35.25 | $33.60 (-4.68%) | $35.25 | $33.58 | 269,559 | $938.82 M |
| 01/14/2025 | $34.89 | $34.14 (-2.15%) | $35.05 | $33.59 | 272,100 | $953.91 M |
| 01/13/2025 | $32.19 | $34.36 (6.74%) | $34.50 | $31.27 | 723,700 | $960.05 M |
| 01/10/2025 | $31.71 | $32.23 (1.64%) | $32.28 | $31.11 | 238,204 | $900.54 M |
| 01/08/2025 | $31.11 | $32.01 (2.89%) | $32.55 | $31.01 | 294,400 | $894.39 M |
| 01/07/2025 | $32.63 | $32.00 (-1.93%) | $33.39 | $31.79 | 440,611 | $894.11 M |
| 01/06/2025 | $34.39 | $32.55 (-5.35%) | $34.39 | $32.07 | 812,700 | $909.48 M |
| 01/03/2025 | $32.34 | $33.37 (3.18%) | $33.94 | $32.07 | 604,000 | $932.39 M |
| 01/02/2025 | $32.27 | $31.86 (-1.27%) | $33.67 | $31.56 | 435,000 | $890.20 M |
| 12/31/2024 | $32.88 | $32.25 (-1.92%) | $33.02 | $31.70 | 652,433 | $901.10 M |
| 12/30/2024 | $30.10 | $32.90 (9.3%) | $33.44 | $29.26 | 845,500 | $919.26 M |
| 12/27/2024 | $30.50 | $30.14 (-1.18%) | $30.80 | $29.42 | 361,838 | $842.14 M |
| 12/26/2024 | $28.31 | $30.68 (8.37%) | $30.71 | $27.80 | 624,700 | $857.23 M |
| 12/24/2024 | $28.34 | $28.40 (0.21%) | $28.81 | $27.38 | 391,500 | $793.52 M |
| 12/23/2024 | $28.80 | $28.47 (-1.15%) | $29.20 | $27.57 | 758,020 | $795.48 M |
| 12/20/2024 | $30.67 | $28.93 (-5.67%) | $31.20 | $28.85 | 1.50 M | $808.33 M |
| 12/19/2024 | $31.49 | $30.87 (-1.97%) | $32.06 | $30.20 | 448,714 | $862.54 M |
| 12/18/2024 | $32.08 | $31.41 (-2.09%) | $32.81 | $31.13 | 574,000 | $877.63 M |
| 12/17/2024 | $31.80 | $32.09 (0.91%) | $32.53 | $31.77 | 293,321 | $896.63 M |
| 12/16/2024 | $32.52 | $32.15 (-1.14%) | $33.32 | $32.08 | 355,200 | $898.30 M |
| 12/13/2024 | $33.44 | $32.84 (-1.79%) | $33.75 | $32.75 | 480,437 | $917.58 M |
| 12/12/2024 | $33.68 | $33.50 (-0.53%) | $33.68 | $33.00 | 537,441 | $936.02 M |
| 12/11/2024 | $33.81 | $33.73 (-0.24%) | $34.25 | $33.10 | 361,930 | $942.45 M |
| 12/10/2024 | $34.00 | $33.39 (-1.79%) | $34.00 | $32.95 | 447,124 | $932.95 M |
| 12/09/2024 | $33.58 | $33.84 (0.77%) | $34.08 | $33.08 | 438,217 | $945.52 M |
| 12/06/2024 | $34.26 | $33.91 (-1.02%) | $35.44 | $33.68 | 664,300 | $947.48 M |
| 12/05/2024 | $34.66 | $33.76 (-2.6%) | $34.90 | $33.36 | 406,900 | $943.29 M |
| 12/04/2024 | $34.17 | $34.30 (0.38%) | $35.62 | $33.44 | 484,348 | $958.38 M |
| 12/03/2024 | $36.02 | $34.39 (-4.53%) | $36.51 | $34.29 | 542,000 | $960.89 M |
| 12/02/2024 | $36.60 | $36.00 (-1.64%) | $36.60 | $35.48 | 876,211 | $1.01 B |
| 11/29/2024 | $36.50 | $36.69 (0.52%) | $36.69 | $36.03 | 264,034 | $1.03 B |
| 11/27/2024 | $36.50 | $35.99 (-1.4%) | $36.65 | $35.66 | 356,800 | $1.01 B |
| 11/26/2024 | $35.16 | $36.03 (2.47%) | $36.16 | $34.50 | 595,700 | $1.01 B |
| 11/25/2024 | $36.65 | $35.44 (-3.3%) | $37.23 | $35.23 | 691,300 | $990.23 M |
| 11/22/2024 | $35.78 | $35.88 (0.28%) | $36.55 | $35.57 | 266,100 | $1.00 B |
| 11/21/2024 | $35.26 | $35.68 (1.19%) | $36.11 | $34.86 | 385,427 | $996.93 M |
| 11/20/2024 | $34.71 | $34.94 (0.66%) | $35.15 | $33.76 | 370,710 | $976.26 M |
| 11/19/2024 | $32.50 | $34.47 (6.06%) | $34.57 | $32.50 | 370,911 | $963.13 M |
| 11/18/2024 | $34.63 | $33.02 (-4.65%) | $35.06 | $32.78 | 854,900 | $922.61 M |
| 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 |