Forward Air Corporation (FWRD)
NASDAQ: FWRD
· Real-Time Price · USD
29.74
-0.64 (-2.11%)
At close: Sep 05, 2025, 3:59 PM
29.75
0.03%
After-hours: Sep 05, 2025, 07:43 PM EDT
FWRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.49 | 31.30 | 29.65 | 29.74 | 29.74 | -2.11% | 278,187 |
| Sep 4, 2025 | 30.03 | 30.40 | 29.60 | 30.38 | 30.38 | 1.30% | 237,400 |
| Sep 3, 2025 | 29.00 | 30.02 | 28.97 | 29.99 | 29.99 | 2.46% | 492,000 |
| Sep 2, 2025 | 29.39 | 29.57 | 28.80 | 29.27 | 29.27 | -2.53% | 340,792 |
| Aug 29, 2025 | 30.30 | 30.63 | 29.67 | 30.03 | 30.03 | -1.25% | 305,300 |
| Aug 28, 2025 | 31.84 | 32.00 | 30.26 | 30.41 | 30.41 | -4.25% | 424,031 |
| Aug 27, 2025 | 29.76 | 31.95 | 29.76 | 31.76 | 31.76 | 6.11% | 634,045 |
| Aug 26, 2025 | 29.53 | 30.20 | 29.50 | 29.93 | 29.93 | 0.50% | 524,871 |
| Aug 25, 2025 | 30.78 | 30.90 | 29.50 | 29.78 | 29.78 | -3.53% | 519,200 |
| Aug 22, 2025 | 28.07 | 31.06 | 28.00 | 30.87 | 30.87 | 10.65% | 1,101,716 |
| Aug 21, 2025 | 27.46 | 28.16 | 27.45 | 27.90 | 27.90 | 0.40% | 639,225 |
| Aug 20, 2025 | 28.37 | 28.70 | 27.72 | 27.79 | 27.79 | -2.63% | 774,341 |
| Aug 19, 2025 | 28.28 | 29.68 | 28.28 | 28.54 | 28.54 | 0.85% | 456,500 |
| Aug 18, 2025 | 29.51 | 29.93 | 27.83 | 28.30 | 28.30 | -4.94% | 867,937 |
| Aug 15, 2025 | 30.72 | 30.72 | 29.69 | 29.77 | 29.77 | -2.36% | 434,726 |
| Aug 14, 2025 | 28.48 | 30.75 | 28.24 | 30.49 | 30.49 | 5.17% | 648,500 |
| Aug 13, 2025 | 28.68 | 29.73 | 26.63 | 28.99 | 28.99 | -0.45% | 1,045,600 |
| Aug 12, 2025 | 30.75 | 30.88 | 28.34 | 29.12 | 29.12 | 1.93% | 1,270,214 |
| Aug 11, 2025 | 30.03 | 30.46 | 28.53 | 28.57 | 28.57 | -5.55% | 757,200 |
| Aug 8, 2025 | 29.95 | 30.47 | 29.39 | 30.25 | 30.25 | 1.92% | 452,600 |