Forward Air Corporation - FWRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.24	25.56	25.56	25.62	24.95	469,569
December 03, 2025	25.14	25.2	25.2	25.89	25	565,159
December 02, 2025	24.3	25.01	25.01	25.25	23.81	660,000
December 01, 2025	22.72	24.19	24.19	24.5	22.5	715,800
November 28, 2025	23	22.97	22.97	23.1	22.44	285,000
November 26, 2025	22.76	22.66	22.66	23	21.96	577,432
November 25, 2025	21.28	21.92	21.92	22.05	20.41	503,847
November 24, 2025	20.42	21.01	21.01	21.2	19.76	830,345
November 21, 2025	19.8	20.38	20.38	20.8	19.52	710,000
November 20, 2025	20.32	19.74	19.74	20.66	19.65	611,549
November 19, 2025	21.08	20.13	20.13	21.11	20.1	566,826
November 18, 2025	20.86	21.05	21.05	21.37	20.44	454,400
November 17, 2025	21.34	21.01	21.01	21.48	20.8	500,447
November 14, 2025	20.71	21.18	21.18	21.56	20.71	699,200
November 13, 2025	22.34	21.23	21.23	22.55	21.14	917,700
November 12, 2025	21.69	22.37	22.37	23.2	21.69	783,400
November 11, 2025	21.37	21.71	21.71	21.94	21	558,800
November 10, 2025	21.72	21.56	21.56	22.99	21.17	1.1M
November 07, 2025	20.67	20.91	20.91	21.43	19.87	1.22M
November 06, 2025	21.94	20.9	20.9	22.88	20.73	1.43M
November 05, 2025	18.2	17.69	17.69	18.26	17.41	844,043
November 04, 2025	17.8	18.14	18.14	18.24	17.55	746,946
November 03, 2025	18.71	18.01	18.01	18.71	17.82	669,100
October 31, 2025	18.99	18.81	18.81	18.99	18.23	517,414
October 30, 2025	19.39	18.67	18.67	19.65	18.35	695,300
October 29, 2025	19.76	19.24	19.24	20	19.16	513,035
October 28, 2025	19.89	19.76	19.76	20.54	19.56	614,651
October 27, 2025	19.7	19.78	19.78	20.19	19.4	569,800
October 24, 2025	18.99	19.66	19.66	19.9	18.8	487,720
October 23, 2025	19	18.96	18.96	19.41	18.63	1.08M
October 22, 2025	20.64	19.02	19.02	20.64	18.8	825,400
October 21, 2025	19.38	20.48	20.48	20.84	18.94	991,700
October 20, 2025	20.29	19.19	19.19	20.54	15.75	3.87M
October 17, 2025	20.46	20.14	20.14	20.91	19.99	1.1M
October 16, 2025	20.2	20.82	20.82	21.41	20.05	1.12M
October 15, 2025	21.19	19.99	19.99	21.64	19.88	1.19M
October 14, 2025	21.37	21.19	21.19	21.73	21.01	747,500
October 13, 2025	23.09	21.72	21.72	23.15	21.69	847,851
October 10, 2025	23.53	22.59	22.59	23.87	22.55	850,468
October 09, 2025	24.4	23.53	23.53	24.4	23.33	849,239
October 08, 2025	23.62	24.38	24.38	25.53	23.21	944,011
October 07, 2025	24.04	23.69	23.69	24.23	23.63	866,830
October 06, 2025	23.59	23.75	23.75	25	23.16	659,644
October 03, 2025	24.04	23.43	23.43	24.9	23.39	1.22M
October 02, 2025	25.04	23.9	23.9	25.35	23.85	805,833
October 01, 2025	25.18	24.95	24.95	25.56	24.54	1.13M
September 30, 2025	25.92	25.64	25.64	26.34	25.5	706,200
September 29, 2025	27	26.25	26.25	27	25.9	757,508
September 26, 2025	27.37	26.73	26.73	28.16	26.5	546,508
September 25, 2025	27.57	27.64	27.64	27.91	26.81	353,319
September 24, 2025	27.57	27.72	27.72	28.12	27.12	435,030
September 23, 2025	27.75	27.39	27.39	28.23	27.1	548,800
September 22, 2025	25.85	27.78	27.78	28.28	25.31	947,429
September 19, 2025	26.68	25.99	25.99	27.11	25.68	1.51M
September 18, 2025	27.32	26.84	26.84	27.8	26.67	718,800
September 17, 2025	28.93	26.73	26.73	29.21	26.46	1.31M
September 16, 2025	30.05	29.25	29.25	30.42	29.17	356,208
September 15, 2025	29.64	30.01	30.01	30.62	29.45	575,300
September 12, 2025	29.88	29.35	29.35	29.92	29.05	386,146
September 11, 2025	29.64	29.89	29.89	30.22	29.54	565,200

Forward Air Corporation (FWRD) NASDAQ