Forward Air Corporation (FWRD)
14.62
0.06 (0.41%)
At close: Apr 15, 2025, 3:59 PM
14.44
-1.20%
Pre-market: Apr 16, 2025, 04:35 AM EDT
Forward Air Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 14.46 | 14.46 | 15.18 | 15.18 | 14.30 | 14.30 | 14.61 | 14.61 | 0.34% | 713,400 |
| Apr 14, 2025 | 13.87 | 13.87 | 14.85 | 14.85 | 13.30 | 13.30 | 14.56 | 14.56 | 7.69% | 728,346 |
| Apr 11, 2025 | 13.62 | 13.62 | 13.69 | 13.69 | 12.07 | 12.07 | 13.52 | 13.52 | 1.58% | 1,045,540 |
| Apr 10, 2025 | 13.37 | 13.37 | 13.95 | 13.95 | 12.72 | 12.72 | 13.31 | 13.31 | -3.90% | 1,615,141 |
| Apr 9, 2025 | 10.26 | 10.26 | 14.05 | 14.05 | 9.79 | 9.79 | 13.85 | 13.85 | 31.90% | 2,291,100 |
| Apr 8, 2025 | 12.87 | 12.87 | 13.13 | 13.13 | 10.32 | 10.32 | 10.50 | 10.50 | -15.66% | 1,570,700 |
| Apr 7, 2025 | 12.47 | 12.47 | 14.22 | 14.22 | 12.02 | 12.02 | 12.45 | 12.45 | -5.11% | 1,853,000 |
| Apr 4, 2025 | 14.01 | 14.01 | 14.61 | 14.61 | 12.31 | 12.31 | 13.12 | 13.12 | -12.24% | 2,166,457 |
| Apr 3, 2025 | 19.66 | 19.66 | 19.84 | 19.84 | 14.62 | 14.62 | 14.95 | 14.95 | -27.92% | 1,318,415 |
| Apr 2, 2025 | 19.25 | 19.25 | 20.97 | 20.97 | 19.18 | 19.18 | 20.74 | 20.74 | 5.87% | 392,401 |
| Apr 1, 2025 | 20.02 | 20.02 | 20.09 | 20.09 | 19.30 | 19.30 | 19.59 | 19.59 | -2.49% | 557,600 |
| Mar 31, 2025 | 20.41 | 20.41 | 20.74 | 20.74 | 19.90 | 19.90 | 20.09 | 20.09 | -3.04% | 417,728 |
| Mar 28, 2025 | 20.82 | 20.82 | 21.07 | 21.07 | 20.27 | 20.27 | 20.72 | 20.72 | -0.86% | 299,218 |
| Mar 27, 2025 | 20.62 | 20.62 | 21.05 | 21.05 | 20.43 | 20.43 | 20.90 | 20.90 | 0.82% | 307,000 |
| Mar 26, 2025 | 20.84 | 20.84 | 20.94 | 20.94 | 20.30 | 20.30 | 20.73 | 20.73 | -0.86% | 655,900 |
| Mar 25, 2025 | 21.70 | 21.70 | 21.80 | 21.80 | 20.77 | 20.77 | 20.91 | 20.91 | -3.64% | 538,700 |
| Mar 24, 2025 | 21.45 | 21.45 | 21.94 | 21.94 | 21.04 | 21.04 | 21.70 | 21.70 | 2.12% | 396,200 |
| Mar 21, 2025 | 20.74 | 20.74 | 21.40 | 21.40 | 20.23 | 20.23 | 21.25 | 21.25 | 0.19% | 757,600 |
| Mar 20, 2025 | 21.00 | 21.00 | 21.26 | 21.26 | 20.50 | 20.50 | 21.21 | 21.21 | -0.47% | 643,400 |
| Mar 19, 2025 | 19.39 | 19.39 | 22.26 | 22.26 | 19.00 | 19.00 | 21.31 | 21.31 | 3.90% | 836,500 |
| Mar 18, 2025 | 20.19 | 20.19 | 20.68 | 20.68 | 19.56 | 19.56 | 20.51 | 20.51 | 1.28% | 873,400 |
| Mar 17, 2025 | 20.07 | 20.07 | 20.86 | 20.86 | 19.55 | 19.55 | 20.25 | 20.25 | 1.30% | 658,211 |
| Mar 14, 2025 | 19.01 | 19.01 | 20.32 | 20.32 | 19.01 | 19.01 | 19.99 | 19.99 | 5.94% | 789,900 |
| Mar 13, 2025 | 17.73 | 17.73 | 18.91 | 18.91 | 17.38 | 17.38 | 18.87 | 18.87 | 6.91% | 679,234 |
| Mar 12, 2025 | 17.63 | 17.63 | 17.95 | 17.95 | 16.90 | 16.90 | 17.65 | 17.65 | 1.38% | 922,100 |
| Mar 11, 2025 | 18.06 | 18.06 | 18.26 | 18.26 | 17.27 | 17.27 | 17.41 | 17.41 | -3.65% | 904,200 |
| Mar 10, 2025 | 20.40 | 20.40 | 21.06 | 21.06 | 17.91 | 17.91 | 18.07 | 18.07 | -12.71% | 979,817 |
| Mar 7, 2025 | 20.90 | 20.90 | 21.50 | 21.50 | 20.33 | 20.33 | 20.70 | 20.70 | 0.98% | 887,100 |
| Mar 6, 2025 | 20.92 | 20.92 | 21.34 | 21.34 | 20.45 | 20.45 | 20.50 | 20.50 | -3.30% | 623,648 |
| Mar 5, 2025 | 22.05 | 22.05 | 22.37 | 22.37 | 20.59 | 20.59 | 21.20 | 21.20 | -4.29% | 835,400 |
| Mar 4, 2025 | 22.00 | 22.00 | 22.36 | 22.36 | 21.39 | 21.39 | 22.15 | 22.15 | -1.77% | 643,549 |
| Mar 3, 2025 | 22.39 | 22.39 | 23.93 | 23.93 | 22.23 | 22.23 | 22.55 | 22.55 | 0.36% | 972,273 |
| Feb 28, 2025 | 22.91 | 22.91 | 23.36 | 23.36 | 22.06 | 22.06 | 22.47 | 22.47 | -2.30% | 1,159,300 |
| Feb 27, 2025 | 22.81 | 22.81 | 24.85 | 24.85 | 22.27 | 22.27 | 23.00 | 23.00 | -10.68% | 1,728,916 |
| Feb 26, 2025 | 27.37 | 27.37 | 28.39 | 28.39 | 25.71 | 25.71 | 25.75 | 25.75 | -6.12% | 758,200 |
| Feb 25, 2025 | 27.59 | 27.59 | 27.99 | 27.99 | 26.87 | 26.87 | 27.43 | 27.43 | -0.25% | 477,709 |
| Feb 24, 2025 | 28.11 | 28.11 | 28.45 | 28.45 | 26.77 | 26.77 | 27.50 | 27.50 | -1.57% | 848,700 |
| Feb 21, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 27.54 | 27.54 | 27.94 | 27.94 | -7.91% | 748,406 |
| Feb 20, 2025 | 30.83 | 30.83 | 31.30 | 31.30 | 30.08 | 30.08 | 30.34 | 30.34 | -2.57% | 243,026 |
| Feb 19, 2025 | 31.59 | 31.59 | 31.63 | 31.63 | 30.37 | 30.37 | 31.14 | 31.14 | -1.70% | 426,808 |
| Feb 18, 2025 | 30.63 | 30.63 | 32.15 | 32.15 | 30.28 | 30.28 | 31.68 | 31.68 | 3.43% | 463,500 |
| Feb 14, 2025 | 30.41 | 30.41 | 31.33 | 31.33 | 30.41 | 30.41 | 30.63 | 30.63 | 1.09% | 490,200 |
| Feb 13, 2025 | 30.31 | 30.31 | 31.07 | 31.07 | 29.82 | 29.82 | 30.30 | 30.30 | -0.07% | 543,800 |
| Feb 12, 2025 | 30.86 | 30.86 | 31.38 | 31.38 | 30.16 | 30.16 | 30.32 | 30.32 | -4.47% | 445,804 |
| Feb 11, 2025 | 31.68 | 31.68 | 32.23 | 32.23 | 31.37 | 31.37 | 31.74 | 31.74 | -1.00% | 280,700 |
| Feb 10, 2025 | 32.59 | 32.59 | 32.89 | 32.89 | 31.90 | 31.90 | 32.06 | 32.06 | -0.53% | 358,441 |
| Feb 7, 2025 | 32.29 | 32.29 | 32.38 | 32.38 | 31.23 | 31.23 | 32.23 | 32.23 | 0.06% | 673,011 |
| Feb 6, 2025 | 32.08 | 32.08 | 33.00 | 33.00 | 31.97 | 31.97 | 32.21 | 32.21 | 1.83% | 456,700 |
| Feb 5, 2025 | 31.76 | 31.76 | 32.03 | 32.03 | 30.87 | 30.87 | 31.63 | 31.63 | 0.54% | 621,800 |
| Feb 4, 2025 | 30.64 | 30.64 | 31.97 | 31.97 | 30.29 | 30.29 | 31.46 | 31.46 | 2.31% | 393,600 |