Forward Air Corporation (FWRD)
20.99
-0.71 (-3.27%)
At close: Mar 25, 2025, 3:59 PM
23.12
10.13%
Pre-market: Mar 26, 2025, 04:03 AM EDT
FWRD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 21.70 | 21.80 | 20.77 | 20.91 | -0.79 | -3.64% | 538,319 |
| Mar 24, 2025 | 21.45 | 21.94 | 21.04 | 21.70 | 0.45 | 2.12% | 396,200 |
| Mar 21, 2025 | 20.74 | 21.40 | 20.23 | 21.25 | 0.04 | 0.19% | 757,600 |
| Mar 20, 2025 | 21.00 | 21.26 | 20.50 | 21.21 | -0.10 | -0.47% | 643,400 |
| Mar 19, 2025 | 19.39 | 22.26 | 19.00 | 21.31 | 0.80 | 3.90% | 836,500 |
| Mar 18, 2025 | 20.19 | 20.68 | 19.56 | 20.51 | 0.26 | 1.28% | 873,400 |
| Mar 17, 2025 | 20.07 | 20.86 | 19.55 | 20.25 | 0.26 | 1.30% | 658,211 |
| Mar 14, 2025 | 19.01 | 20.32 | 19.01 | 19.99 | 1.12 | 5.94% | 789,900 |
| Mar 13, 2025 | 17.73 | 18.91 | 17.38 | 18.87 | 1.22 | 6.91% | 679,234 |
| Mar 12, 2025 | 17.63 | 17.95 | 16.90 | 17.65 | 0.24 | 1.38% | 922,100 |
| Mar 11, 2025 | 18.06 | 18.26 | 17.27 | 17.41 | -0.66 | -3.65% | 904,200 |
| Mar 10, 2025 | 20.40 | 21.06 | 17.91 | 18.07 | -2.63 | -12.71% | 979,817 |
| Mar 7, 2025 | 20.90 | 21.50 | 20.33 | 20.70 | 0.20 | 0.98% | 887,100 |
| Mar 6, 2025 | 20.92 | 21.34 | 20.45 | 20.50 | -0.70 | -3.30% | 623,648 |
| Mar 5, 2025 | 22.05 | 22.37 | 20.59 | 21.20 | -0.95 | -4.29% | 835,400 |
| Mar 4, 2025 | 22.00 | 22.36 | 21.39 | 22.15 | -0.40 | -1.77% | 643,549 |
| Mar 3, 2025 | 22.39 | 23.93 | 22.23 | 22.55 | 0.08 | 0.36% | 972,273 |
| Feb 28, 2025 | 22.91 | 23.36 | 22.06 | 22.47 | -0.53 | -2.30% | 1,159,300 |
| Feb 27, 2025 | 22.81 | 24.85 | 22.27 | 23.00 | -2.75 | -10.68% | 1,728,916 |
| Feb 26, 2025 | 27.37 | 28.39 | 25.71 | 25.75 | -1.68 | -6.12% | 758,200 |
| Feb 25, 2025 | 27.59 | 27.99 | 26.87 | 27.43 | -0.07 | -0.25% | 477,709 |
| Feb 24, 2025 | 28.11 | 28.45 | 26.77 | 27.50 | -0.44 | -1.57% | 848,700 |
| Feb 21, 2025 | 30.63 | 30.63 | 27.54 | 27.94 | -2.40 | -7.91% | 748,406 |
| Feb 20, 2025 | 30.83 | 31.30 | 30.08 | 30.34 | -0.80 | -2.57% | 243,026 |
| Feb 19, 2025 | 31.59 | 31.63 | 30.37 | 31.14 | -0.54 | -1.70% | 426,808 |
| Feb 18, 2025 | 30.63 | 32.15 | 30.28 | 31.68 | 1.05 | 3.43% | 463,500 |
| Feb 14, 2025 | 30.41 | 31.33 | 30.41 | 30.63 | 0.33 | 1.09% | 490,200 |
| Feb 13, 2025 | 30.31 | 31.07 | 29.82 | 30.30 | -0.02 | -0.07% | 543,800 |
| Feb 12, 2025 | 30.86 | 31.38 | 30.16 | 30.32 | -1.42 | -4.47% | 445,804 |
| Feb 11, 2025 | 31.68 | 32.23 | 31.37 | 31.74 | -0.32 | -1.00% | 280,700 |
| Feb 10, 2025 | 32.59 | 32.89 | 31.90 | 32.06 | -0.17 | -0.53% | 358,441 |
| Feb 7, 2025 | 32.29 | 32.38 | 31.23 | 32.23 | 0.02 | 0.06% | 673,011 |
| Feb 6, 2025 | 32.08 | 33.00 | 31.97 | 32.21 | 0.58 | 1.83% | 456,700 |
| Feb 5, 2025 | 31.76 | 32.03 | 30.87 | 31.63 | 0.17 | 0.54% | 621,800 |
| Feb 4, 2025 | 30.64 | 31.97 | 30.29 | 31.46 | 0.71 | 2.31% | 393,600 |
| Feb 3, 2025 | 31.62 | 31.79 | 29.62 | 30.75 | -1.50 | -4.65% | 1,048,720 |
| Jan 31, 2025 | 33.02 | 33.69 | 32.00 | 32.25 | -0.67 | -2.04% | 739,200 |
| Jan 30, 2025 | 32.59 | 33.31 | 32.37 | 32.92 | -0.45 | -1.35% | 436,815 |
| Jan 29, 2025 | 33.47 | 34.00 | 33.21 | 33.37 | -0.28 | -0.83% | 598,800 |
| Jan 28, 2025 | 34.71 | 35.47 | 33.57 | 33.65 | -0.97 | -2.80% | 532,800 |
| Jan 27, 2025 | 33.74 | 35.11 | 33.27 | 34.62 | 1.11 | 3.31% | 879,018 |
| Jan 24, 2025 | 33.74 | 33.80 | 32.96 | 33.51 | 0.05 | 0.15% | 532,400 |
| Jan 23, 2025 | 34.67 | 34.71 | 33.14 | 33.46 | -0.68 | -1.99% | 652,493 |
| Jan 22, 2025 | 34.35 | 34.91 | 33.94 | 34.14 | -0.71 | -2.04% | 270,321 |
| Jan 21, 2025 | 34.05 | 34.86 | 33.39 | 34.85 | 0.96 | 2.83% | 480,605 |
| Jan 17, 2025 | 32.76 | 33.97 | 32.50 | 33.89 | 0.84 | 2.54% | 445,010 |
| Jan 16, 2025 | 33.26 | 33.78 | 32.02 | 33.05 | -0.55 | -1.64% | 397,604 |
| Jan 15, 2025 | 35.25 | 35.25 | 33.58 | 33.60 | -0.54 | -1.58% | 269,559 |
| Jan 14, 2025 | 34.89 | 35.05 | 33.59 | 34.14 | -0.22 | -0.64% | 272,100 |
| Jan 13, 2025 | 32.19 | 34.50 | 31.27 | 34.36 | 2.13 | 6.61% | 723,700 |