Forward Air Corporation (FWRD) NASDAQ

9.67

-0.53(-5.20%)

Updated at June 03 04:00PM

Currency In USD

FWRD Historical Return

If you invested $1000 in Forward Air Corporation (FWRD) 10 years ago, it would be worth $230.57 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $105.29, while $1000 invested 1 year ago would be worth $537.52. This corresponds to total returns of -76.94%, -89.47%, -46.25%, respectively, with annualized returns of -13.65%, -36.23%, -46.25%.

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
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
May 04, 2026	21.2	16.22	16.22	21.3	16.09	3.22M
May 01, 2026	21.39	21.33	21.33	21.97	21.2	372,588
April 30, 2026	21.51	21.06	21.06	21.91	20.99	811,243
April 29, 2026	22.2	21.51	21.51	22.49	21.2	590,818
April 28, 2026	22.8	22.41	22.41	22.96	22.06	379,029
April 27, 2026	23.6	22.85	22.85	23.9	22.83	546,413
April 24, 2026	22.7	23.44	23.44	23.63	22.51	691,881
April 23, 2026	22.88	22.75	22.75	23.3	22.47	480,533
April 22, 2026	23.26	22.75	22.75	23.53	22.71	1.55M
April 21, 2026	23.2	23.1	23.1	23.55	22.79	454,395
April 20, 2026	22.18	23.11	23.11	23.42	21.96	672,227
April 17, 2026	21.29	22.18	22.18	22.5	21.19	875,886
April 16, 2026	19.03	20.87	20.87	20.89	19.03	874,341
April 15, 2026	18.85	19.19	19.19	19.34	18.7	377,801
April 14, 2026	19.31	19.04	19.04	19.55	18.97	555,164
April 13, 2026	19.08	19.31	19.31	19.4	18.82	324,465
April 10, 2026	18.92	19.14	19.14	19.28	18.7	464,610
April 09, 2026	18.35	18.87	18.87	18.98	18.11	521,987
April 08, 2026	18.72	18.4	18.4	19.14	18.27	459,262
April 07, 2026	17.24	17.47	17.47	17.61	16.95	377,400
April 06, 2026	17.19	17.39	17.39	17.4	16.6	266,647
April 02, 2026	16.74	17.41	17.41	17.44	16.62	309,928
April 01, 2026	16.87	17.23	17.23	17.45	16.83	337,439
March 31, 2026	15.95	16.71	16.71	16.82	15.95	486,475
March 30, 2026	16.45	15.74	15.74	16.59	15.73	457,116
March 27, 2026	16.73	16.24	16.24	16.87	15.99	439,725
March 26, 2026	16.39	17.06	17.06	17.22	16.19	597,845
March 25, 2026	16.45	16.61	16.61	16.74	16.12	380,756
March 24, 2026	15.81	16.21	16.21	16.35	15.67	795,269
March 23, 2026	16.11	16	16	16.67	15.77	908,576
March 20, 2026	15.54	15.47	15.47	15.96	15.02	935,429
March 19, 2026	15.17	15.51	15.51	15.55	14.82	955,171
March 18, 2026	16.16	15.74	15.74	16.38	15.64	791,845
March 17, 2026	16.17	16.45	16.45	16.99	16.12	722,632
March 16, 2026	16.11	16.05	16.05	16.5	15.62	946,272
March 13, 2026	16.45	15.8	15.8	17.33	15.76	1.4M
March 12, 2026	18	16.57	16.57	18.14	16.56	1.57M
March 11, 2026	21.85	18.39	18.39	21.85	18.29	2.43M
March 10, 2026	21.88	22.04	22.04	23	21.59	533,653