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 $394.2 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $193.91, while $1000 invested 1 year ago would be worth $679.04. This corresponds to total returns of -60.58%, -80.61%, -32.1%, respectively, with annualized returns of -8.88%, -27.97%, -32.1%.

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
October 02, 2026	15.71	15.91	15.91	16.39	15.71	371,472
October 01, 2026	15.25	15.5	15.5	15.64	14.98	625,841
September 30, 2026	15.24	15.25	15.25	15.73	14.91	415,225
September 29, 2026	15.33	15.01	15.01	15.73	14.81	578,192
September 28, 2026	14.52	15.27	15.27	15.29	14.29	705,394
September 25, 2026	14.81	14.69	14.69	15.4	14.65	434,104
September 24, 2026	15.03	14.75	14.75	15.27	14.23	467,198
September 23, 2026	15.14	15.06	15.06	15.16	14.54	451,669
September 22, 2026	15	15.14	15.14	15.42	14.7	394,167
September 21, 2026	14.57	14.59	14.59	14.65	14.12	463,535
September 18, 2026	15.25	14.83	14.83	15.53	14.74	901,655
September 17, 2026	15.88	15.41	15.41	16.02	15.35	468,935
September 16, 2026	16.34	15.49	15.49	16.38	15.1	508,844
September 15, 2026	16.68	16.4	16.4	16.76	16.31	305,320
September 11, 2026	16.67	16.63	16.63	16.82	16.31	272,483
September 10, 2026	16.3	16.42	16.42	16.66	16.16	314,029
September 09, 2026	17.07	16.38	16.38	17.22	16.35	414,330
September 08, 2026	17.79	17.27	17.27	17.83	17.2	367,598
September 04, 2026	16.21	17.89	17.89	18.36	16.21	799,686
September 03, 2026	16.14	16.31	16.31	16.62	15.98	1.15M
September 02, 2026	16.46	15.98	15.98	16.76	15.87	440,414
September 01, 2026	16.95	16.38	16.38	17.13	16.27	446,999
August 31, 2026	17.03	17	17	17.51	16.64	1.33M
August 28, 2026	17.7	16.99	16.99	17.8	16.98	341,654
August 27, 2026	17.6	17.7	17.7	17.81	17.33	554,505
August 26, 2026	17.41	17.63	17.63	17.7	17.32	425,496
August 25, 2026	17.79	17.41	17.41	17.85	17.15	270,762
August 24, 2026	18.17	17.57	17.57	18.21	17.46	0
August 21, 2026	17.99	18.11	18.11	18.52	17.91	394,419
August 20, 2026	18.42	17.79	17.79	18.51	17.73	354,032
August 19, 2026	19.47	18.52	18.52	19.66	18.25	453,393
August 18, 2026	19.46	19.18	19.18	19.46	18.87	275,844
August 17, 2026	19.2	19.32	19.32	19.74	19.13	423,028
August 14, 2026	20.11	18.96	18.96	20.11	18.67	505,423
August 13, 2026	19.89	20.2	20.2	20.57	19.84	509,078
August 12, 2026	18.84	19.49	19.49	19.8	18.8	631,456
August 11, 2026	18.79	18.6	18.6	19.5	18.46	0
August 10, 2026	19.04	18.77	18.77	19.41	18.66	521,523
August 07, 2026	18.13	19.35	19.35	19.99	18.01	1.2M
August 06, 2026	17.69	17.8	17.8	18.73	16.33	1.47M
August 05, 2026	15.15	15.41	15.41	15.53	14.83	691,986
August 04, 2026	14.89	15.3	15.3	15.35	14.64	651,258
August 03, 2026	14.42	14.67	14.67	14.75	14.14	481,816
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