Forward Air Corporation (FWRD) NASDAQ

Currency In USD

FWRD Historical Return

If you invested $1000 in Forward Air Corporation (FWRD) 10 years ago, it would be worth $340.57 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $166.06, while $1000 invested 1 year ago would be worth $490.05. This corresponds to total returns of -65.94%, -83.39%, -50.99%, respectively, with annualized returns of -10.21%, -30.15%, -50.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FWRD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	14.45	14.05	14.05	14.45	13.84	503,450
July 30, 2026	14.61	14.19	14.19	14.61	13.72	682,814
July 29, 2026	14.57	14.59	14.59	14.87	14.21	689,717
July 28, 2026	14.5	14.78	14.78	15.11	14.43	621,070
July 27, 2026	15.41	14.72	14.72	15.61	14.67	695,553
July 23, 2026	16.04	15.48	15.48	16.04	15.24	1.12M
July 22, 2026	16.25	16.07	16.07	16.77	15.55	850,351
July 21, 2026	15.15	16.21	16.21	16.23	14.67	2.64M
July 20, 2026	13.73	13.2	13.2	13.9	12.81	466,374
July 17, 2026	13.41	13.75	13.75	13.8	13.29	522,067
July 16, 2026	12.3	13.55	13.55	14.05	12.3	687,650
July 15, 2026	12.91	12.62	12.62	13.06	12.5	377,522
July 14, 2026	12.99	12.79	12.79	13.19	12.35	506,675
July 13, 2026	13.18	12.8	12.8	13.72	12.6	453,971
July 10, 2026	13.08	13.38	13.38	13.49	12.63	421,179
July 09, 2026	12.3	12.9	12.9	13.16	12.3	830,727
July 08, 2026	12.9	12.18	12.18	13.3	11.75	1.03M
July 07, 2026	12.95	13.1	13.1	13.19	12.6	412,317
July 06, 2026	13.42	12.99	12.99	13.54	12.7	506,255
July 02, 2026	14.38	13.45	13.45	14.68	13.12	761,170
July 01, 2026	13.48	14.09	14.09	14.22	13.23	907,272
June 30, 2026	14.34	13.51	13.51	14.52	12.58	1.21M
June 29, 2026	14.81	14.43	14.43	14.81	14.2	646,341
June 26, 2026	14.34	14.87	14.87	15	14.13	2.1M
June 25, 2026	13.51	14.29	14.29	14.53	13.5	585,117
June 24, 2026	13.28	13.39	13.39	13.69	13.19	629,615
June 23, 2026	13.47	13.08	13.08	13.77	13.05	1.12M
June 22, 2026	13.61	13.71	13.71	13.73	13.07	1.21M
June 18, 2026	13.92	13.62	13.62	14.18	13.44	5.47M
June 17, 2026	13.75	13.56	13.56	13.98	13.05	1.95M
June 16, 2026	13.53	13.77	13.77	14.07	13.08	1.3M
June 15, 2026	13.35	13.58	13.58	14.02	13.26	1.16M
June 12, 2026	13.16	13.33	13.33	14.47	12.99	2.49M
June 11, 2026	12.25	12.57	12.57	12.98	12	1.06M
June 10, 2026	11.5	12.25	12.25	12.29	10.6	1.89M
June 09, 2026	11.55	11.63	11.63	11.87	10.88	1.3M
June 08, 2026	10.49	11.5	11.5	11.55	10.3	1.32M
June 05, 2026	10.33	10.36	10.36	10.76	10.19	0
June 04, 2026	9.82	10.35	10.35	10.38	9.67	704,872
June 03, 2026	10.34	9.67	9.67	10.34	9.47	1.2M
June 02, 2026	10.41	10.2	10.2	10.43	9.92	883,794
June 01, 2026	10.48	10.46	10.46	10.66	10.34	778,014
May 29, 2026	10.29	10.58	10.58	10.74	10.29	873,813
May 28, 2026	10.4	10.36	10.36	10.6	10.2	822,782
May 27, 2026	9.77	10.38	10.38	10.45	9.64	1.76M
May 26, 2026	8.95	9.63	9.63	9.89	8.91	1.38M
May 22, 2026	8.35	8.8	8.8	8.9	8.35	1.07M
May 21, 2026	8.31	8.35	8.35	8.62	8.08	972,109
May 20, 2026	8.39	8.43	8.43	8.7	8.31	1.36M
May 19, 2026	8.48	8.31	8.31	8.48	7.86	2.69M
May 18, 2026	8.87	8.5	8.5	9.1	8.47	1.48M
May 15, 2026	9.38	8.76	8.76	9.55	8.55	1.46M
May 14, 2026	8.8	9.4	9.4	10.1	8.76	2.66M
May 13, 2026	9.25	8.74	8.74	9.42	8.65	1.87M
May 12, 2026	10.46	9.19	9.19	10.46	9.18	1.93M
May 11, 2026	10.05	10.46	10.46	10.6	9.52	3.63M
May 08, 2026	9.5	9.87	9.87	11.86	9.5	9.85M
May 07, 2026	18.44	17.33	17.33	18.45	17.16	1.34M
May 06, 2026	17.36	18.36	18.36	18.67	17.2	1.04M
May 05, 2026	16.18	17.03	17.03	17.12	16	1.17M