Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
25.90
+0.34 (1.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
Forward Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.68 | 26.27 | 25.49 | 25.90 | 25.90 | 1.33% | 604,120 |
| Dec 4, 2025 | 25.24 | 25.62 | 24.95 | 25.56 | 25.56 | 1.43% | 481,595 |
| Dec 3, 2025 | 25.14 | 25.89 | 25.00 | 25.20 | 25.20 | 0.76% | 574,773 |
| Dec 2, 2025 | 24.30 | 25.25 | 23.81 | 25.01 | 25.01 | 3.39% | 659,479 |
| Dec 1, 2025 | 22.72 | 24.50 | 22.50 | 24.19 | 24.19 | 5.31% | 715,800 |
| Nov 28, 2025 | 23.00 | 23.10 | 22.44 | 22.97 | 22.97 | 1.37% | 284,970 |
| Nov 26, 2025 | 22.76 | 23.00 | 21.96 | 22.66 | 22.66 | 3.38% | 577,432 |
| Nov 25, 2025 | 21.28 | 22.05 | 20.41 | 21.92 | 21.92 | 4.33% | 503,847 |
| Nov 24, 2025 | 20.42 | 21.20 | 19.76 | 21.01 | 21.01 | 3.09% | 798,620 |
| Nov 21, 2025 | 19.80 | 20.80 | 19.53 | 20.38 | 20.38 | 3.24% | 709,967 |
| Nov 20, 2025 | 20.32 | 20.66 | 19.65 | 19.74 | 19.74 | -1.94% | 611,549 |
| Nov 19, 2025 | 21.08 | 21.11 | 20.10 | 20.13 | 20.13 | -4.37% | 566,826 |
| Nov 18, 2025 | 20.86 | 21.37 | 20.44 | 21.05 | 21.05 | 0.19% | 454,362 |
| Nov 17, 2025 | 21.34 | 21.48 | 20.80 | 21.01 | 21.01 | -0.80% | 500,447 |
| Nov 14, 2025 | 20.71 | 21.56 | 20.71 | 21.18 | 21.18 | -0.24% | 699,260 |
| Nov 13, 2025 | 22.34 | 22.55 | 21.14 | 21.23 | 21.23 | -5.10% | 917,728 |
| Nov 12, 2025 | 21.69 | 23.20 | 21.69 | 22.37 | 22.37 | 3.04% | 783,437 |
| Nov 11, 2025 | 21.37 | 21.94 | 21.00 | 21.71 | 21.71 | 0.70% | 558,820 |
| Nov 10, 2025 | 21.72 | 22.99 | 21.17 | 21.56 | 21.56 | 3.11% | 1,097,391 |
| Nov 7, 2025 | 20.67 | 21.43 | 19.87 | 20.91 | 20.91 | 0.05% | 1,222,197 |
| Nov 6, 2025 | 21.94 | 22.88 | 20.73 | 20.90 | 20.90 | 18.15% | 1,427,745 |
| Nov 5, 2025 | 18.20 | 18.26 | 17.41 | 17.69 | 17.69 | -2.48% | 844,043 |
| Nov 4, 2025 | 17.80 | 18.24 | 17.55 | 18.14 | 18.14 | 0.72% | 746,946 |
| Nov 3, 2025 | 18.71 | 18.71 | 17.82 | 18.01 | 18.01 | -4.25% | 669,074 |
| Oct 31, 2025 | 18.99 | 18.99 | 18.23 | 18.81 | 18.81 | 0.75% | 517,414 |
| Oct 30, 2025 | 19.39 | 19.65 | 18.35 | 18.67 | 18.67 | -2.96% | 695,269 |
| Oct 29, 2025 | 19.76 | 20.00 | 19.16 | 19.24 | 19.24 | -2.63% | 513,035 |
| Oct 28, 2025 | 19.89 | 20.54 | 19.56 | 19.76 | 19.76 | -0.10% | 614,651 |
| Oct 27, 2025 | 19.70 | 20.19 | 19.40 | 19.78 | 19.78 | 0.61% | 569,786 |
| Oct 24, 2025 | 18.99 | 19.90 | 18.80 | 19.66 | 19.66 | 3.69% | 487,720 |
| Oct 23, 2025 | 19.00 | 19.41 | 18.63 | 18.96 | 18.96 | -0.32% | 1,087,344 |
| Oct 22, 2025 | 20.64 | 20.64 | 18.80 | 19.02 | 19.02 | -7.13% | 825,360 |
| Oct 21, 2025 | 19.38 | 20.84 | 18.94 | 20.48 | 20.48 | 6.72% | 991,657 |
| Oct 20, 2025 | 20.29 | 20.54 | 15.75 | 19.19 | 19.19 | -4.72% | 3,867,319 |
| Oct 17, 2025 | 20.46 | 20.91 | 19.99 | 20.14 | 20.14 | -3.27% | 1,101,519 |
| Oct 16, 2025 | 20.20 | 21.41 | 20.05 | 20.82 | 20.82 | 4.15% | 1,116,376 |
| Oct 15, 2025 | 21.19 | 21.64 | 19.88 | 19.99 | 19.99 | -5.66% | 1,193,465 |
| Oct 14, 2025 | 21.37 | 21.73 | 21.01 | 21.19 | 21.19 | -2.44% | 747,453 |
| Oct 13, 2025 | 23.09 | 23.15 | 21.69 | 21.72 | 21.72 | -3.85% | 847,851 |
| Oct 10, 2025 | 23.53 | 23.87 | 22.55 | 22.59 | 22.59 | -3.99% | 850,468 |
| Oct 9, 2025 | 24.40 | 24.40 | 23.33 | 23.53 | 23.53 | -3.49% | 928,474 |
| Oct 8, 2025 | 23.62 | 25.53 | 23.21 | 24.38 | 24.38 | 2.91% | 944,011 |
| Oct 7, 2025 | 24.04 | 24.23 | 23.63 | 23.69 | 23.69 | -0.25% | 866,830 |
| Oct 6, 2025 | 23.59 | 25.00 | 23.16 | 23.75 | 23.75 | 1.37% | 659,644 |
| Oct 3, 2025 | 24.04 | 24.90 | 23.39 | 23.43 | 23.43 | -1.97% | 1,220,205 |
| Oct 2, 2025 | 25.04 | 25.35 | 23.85 | 23.90 | 23.90 | -4.21% | 805,833 |
| Oct 1, 2025 | 25.18 | 25.56 | 24.54 | 24.95 | 24.95 | -2.69% | 1,134,865 |
| Sep 30, 2025 | 25.92 | 26.34 | 25.50 | 25.64 | 25.64 | -2.32% | 706,184 |
| Sep 29, 2025 | 27.00 | 27.00 | 25.90 | 26.25 | 26.25 | -1.78% | 757,508 |
| Sep 26, 2025 | 27.37 | 28.16 | 26.50 | 26.73 | 26.73 | -3.31% | 546,508 |