Forward Air Corporation (FWRD) Charts

$27.80

$0.74 (2.74%)
Last update: 04:00 PM EST
Day's range
$26.62
Day's range
$27.86

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