Forward Air Corporation (FWRD)
NASDAQ: FWRD
· Real-Time Price · USD
26.73
-0.91 (-3.29%)
At close: Sep 26, 2025, 3:59 PM
26.73
0.00%
After-hours: Sep 26, 2025, 05:18 PM EDT
FWRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.37 | 28.16 | 26.50 | 26.73 | 26.73 | -3.29% | 546,508 |
| Sep 25, 2025 | 27.57 | 27.91 | 26.81 | 27.64 | 27.64 | -0.29% | 353,319 |
| Sep 24, 2025 | 27.57 | 28.12 | 27.12 | 27.72 | 27.72 | 1.20% | 435,030 |
| Sep 23, 2025 | 27.75 | 28.23 | 27.10 | 27.39 | 27.39 | -1.40% | 548,800 |
| Sep 22, 2025 | 25.85 | 28.28 | 25.31 | 27.78 | 27.78 | 6.89% | 947,429 |
| Sep 19, 2025 | 26.68 | 27.11 | 25.68 | 25.99 | 25.99 | -3.17% | 1,512,100 |
| Sep 18, 2025 | 27.32 | 27.80 | 26.67 | 26.84 | 26.84 | 0.41% | 718,800 |
| Sep 17, 2025 | 28.93 | 29.21 | 26.46 | 26.73 | 26.73 | -8.62% | 1,314,410 |
| Sep 16, 2025 | 30.05 | 30.42 | 29.17 | 29.25 | 29.25 | -2.53% | 356,208 |
| Sep 15, 2025 | 29.64 | 30.62 | 29.45 | 30.01 | 30.01 | 2.25% | 575,300 |
| Sep 12, 2025 | 29.88 | 29.92 | 29.05 | 29.35 | 29.35 | -1.81% | 386,146 |
| Sep 11, 2025 | 29.64 | 30.22 | 29.54 | 29.89 | 29.89 | 0.81% | 565,200 |
| Sep 10, 2025 | 29.72 | 29.94 | 28.81 | 29.65 | 29.65 | -0.34% | 384,014 |
| Sep 9, 2025 | 29.58 | 30.02 | 29.45 | 29.75 | 29.75 | 0.30% | 408,225 |
| Sep 8, 2025 | 29.82 | 29.92 | 29.16 | 29.66 | 29.66 | -0.27% | 338,018 |
| Sep 5, 2025 | 30.49 | 31.30 | 29.65 | 29.74 | 29.74 | -2.11% | 279,302 |
| 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 |