Forward Air Corporation (FWRD)
NASDAQ: FWRD
· Real-Time Price · USD
30.54
1.55 (5.35%)
At close: Aug 14, 2025, 3:59 PM
30.49
-0.16%
Pre-market: Aug 15, 2025, 08:45 AM EDT
FWRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.48 | 30.75 | 28.24 | 30.49 | 30.49 | 5.17% | 505,472 |
| 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 |
| Aug 7, 2025 | 30.89 | 31.06 | 28.75 | 29.68 | 29.68 | -0.70% | 556,751 |
| Aug 6, 2025 | 29.90 | 30.47 | 29.57 | 29.89 | 29.89 | -0.27% | 351,600 |
| Aug 5, 2025 | 29.42 | 30.20 | 29.06 | 29.97 | 29.97 | 1.73% | 354,316 |
| Aug 4, 2025 | 29.19 | 30.22 | 29.08 | 29.46 | 29.46 | 0.92% | 423,900 |
| Aug 1, 2025 | 29.32 | 29.70 | 28.00 | 29.19 | 29.19 | -3.95% | 787,609 |
| Jul 31, 2025 | 30.68 | 31.20 | 29.64 | 30.39 | 30.39 | -1.30% | 408,366 |
| Jul 30, 2025 | 31.17 | 31.39 | 30.01 | 30.79 | 30.79 | -0.77% | 434,900 |
| Jul 29, 2025 | 32.26 | 32.30 | 30.91 | 31.03 | 31.03 | -3.84% | 409,800 |
| Jul 28, 2025 | 32.24 | 32.47 | 31.18 | 32.27 | 32.27 | 0.50% | 311,900 |
| Jul 25, 2025 | 31.87 | 32.24 | 31.15 | 32.11 | 32.11 | 2.75% | 494,200 |
| Jul 24, 2025 | 30.61 | 31.67 | 30.35 | 31.25 | 31.25 | 2.63% | 872,745 |
| Jul 23, 2025 | 28.33 | 31.74 | 27.80 | 30.45 | 30.45 | 9.53% | 1,530,371 |
| Jul 22, 2025 | 27.18 | 27.86 | 26.62 | 27.80 | 27.80 | 2.73% | 517,445 |
| Jul 21, 2025 | 27.10 | 27.84 | 26.37 | 27.06 | 27.06 | 0.93% | 443,200 |
| Jul 18, 2025 | 27.78 | 27.91 | 26.38 | 26.81 | 26.81 | -1.79% | 357,645 |