Forward Air Corporation
34.61
0.47 (1.38%)
At close: Jan 15, 2025, 9:47 AM

FWRD Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 34.89 35.05 33.59 34.14 -0.22 -0.64% 272,096
Jan 13, 2025 32.19 34.50 31.27 34.36 2.13 6.61% 723,700
Jan 10, 2025 31.71 32.28 31.11 32.23 0.22 0.69% 238,204
Jan 8, 2025 31.11 32.55 31.01 32.01 0.01 0.03% 294,400
Jan 7, 2025 32.63 33.39 31.79 32.00 -0.55 -1.69% 440,611
Jan 6, 2025 34.39 34.39 32.07 32.55 -0.82 -2.46% 812,700
Jan 3, 2025 32.34 33.94 32.07 33.37 1.51 4.74% 604,000
Jan 2, 2025 32.27 33.67 31.56 31.86 -0.39 -1.21% 435,000
Dec 31, 2024 32.88 33.02 31.70 32.25 -0.65 -1.98% 652,433
Dec 30, 2024 30.10 33.44 29.26 32.90 2.76 9.16% 845,500
Dec 27, 2024 30.50 30.80 29.42 30.14 -0.54 -1.76% 361,838
Dec 26, 2024 28.31 30.71 27.80 30.68 2.28 8.03% 624,700
Dec 24, 2024 28.34 28.81 27.38 28.40 -0.07 -0.25% 391,500
Dec 23, 2024 28.80 29.20 27.57 28.47 -0.46 -1.59% 758,020
Dec 20, 2024 30.67 31.20 28.85 28.93 -1.94 -6.28% 1,500,724
Dec 19, 2024 31.49 32.06 30.20 30.87 -0.54 -1.72% 448,714
Dec 18, 2024 32.08 32.81 31.13 31.41 -0.68 -2.12% 574,000
Dec 17, 2024 31.80 32.53 31.77 32.09 -0.06 -0.19% 293,321
Dec 16, 2024 32.52 33.32 32.08 32.15 -0.69 -2.10% 355,200
Dec 13, 2024 33.44 33.75 32.75 32.84 -0.66 -1.97% 480,437
Dec 12, 2024 33.68 33.68 33.00 33.50 -0.23 -0.68% 537,441
Dec 11, 2024 33.81 34.25 33.10 33.73 0.34 1.02% 361,930
Dec 10, 2024 34.00 34.00 32.95 33.39 -0.45 -1.33% 447,124
Dec 9, 2024 33.58 34.08 33.08 33.84 -0.07 -0.21% 438,217
Dec 6, 2024 34.26 35.44 33.68 33.91 0.15 0.44% 664,300
Dec 5, 2024 34.66 34.90 33.36 33.76 -0.54 -1.57% 406,900
Dec 4, 2024 34.17 35.62 33.44 34.30 -0.09 -0.26% 484,348
Dec 3, 2024 36.02 36.51 34.29 34.39 -1.61 -4.47% 542,000
Dec 2, 2024 36.60 36.60 35.48 36.00 -0.69 -1.88% 876,211
Nov 29, 2024 36.50 36.69 36.03 36.69 0.70 1.94% 264,034
Nov 27, 2024 36.50 36.65 35.66 35.99 -0.04 -0.11% 356,800
Nov 26, 2024 35.16 36.16 34.50 36.03 0.59 1.66% 595,700
Nov 25, 2024 36.65 37.23 35.23 35.44 -0.44 -1.23% 691,300
Nov 22, 2024 35.78 36.55 35.57 35.88 0.20 0.56% 266,100
Nov 21, 2024 35.26 36.11 34.86 35.68 0.74 2.12% 385,427
Nov 20, 2024 34.71 35.15 33.76 34.94 0.47 1.36% 370,710
Nov 19, 2024 32.50 34.57 32.50 34.47 1.45 4.39% 370,911
Nov 18, 2024 34.63 35.06 32.78 33.02 -1.50 -4.35% 854,900
Nov 15, 2024 36.21 36.21 34.14 34.52 -1.55 -4.30% 436,833
Nov 14, 2024 36.22 36.93 35.51 36.07 0.37 1.04% 534,000
Nov 13, 2024 35.34 36.53 34.82 35.70 0.86 2.47% 678,000
Nov 12, 2024 35.13 35.19 33.75 34.84 -0.56 -1.58% 787,932
Nov 11, 2024 35.45 35.92 34.03 35.40 0.00 0.00% 810,000
Nov 8, 2024 37.00 37.00 35.18 35.40 -1.45 -3.93% 626,938
Nov 7, 2024 37.68 38.24 36.73 36.85 -1.07 -2.82% 801,812
Nov 6, 2024 38.00 39.89 36.90 37.92 1.42 3.89% 1,491,928
Nov 5, 2024 31.81 36.50 30.30 36.50 2.77 8.21% 1,686,300
Nov 4, 2024 34.00 34.68 33.31 33.73 -0.51 -1.49% 1,021,700
Nov 1, 2024 35.51 35.78 33.79 34.24 -1.09 -3.09% 946,000
Oct 31, 2024 37.28 38.25 35.28 35.33 -1.95 -5.23% 697,600

Create Price Alert on FWRD

Your price alert will notify you when the stock price is above 34.61.

Add to Watchlist