Forward Air Corporation (FWRD) NASDAQ

23.44

+0.69(+3.03%)

Updated at April 24 04:00PM

Currency In USD

FWRD Historical Return

If you invested $1000 in Forward Air Corporation (FWRD) 10 years ago, it would be worth $549.33 as of April 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $278.29, while $1000 invested 1 year ago would be worth $1,603.28. This corresponds to total returns of -45.07%, -72.17%, 60.33%, respectively, with annualized returns of -5.81%, -22.57%, 60.33%.

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
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
March 09, 2026	21.36	22.03	22.03	22.32	20.33	715,391
March 06, 2026	22.98	21.94	21.94	23.02	21.42	1.15M
March 05, 2026	24.2	23.88	23.88	24.5	23.53	534,900
March 04, 2026	24.73	24.61	24.61	25.04	24.31	401,959
March 03, 2026	24.5	24.65	24.65	25.13	24.13	707,491
March 02, 2026	24.88	25.43	25.43	25.87	24.26	457,146
February 27, 2026	25.34	25.29	25.29	25.7	24.66	642,334
February 26, 2026	24.92	25.77	25.77	26.07	24.75	798,846
February 25, 2026	26.58	25.15	25.15	26.58	24.65	948,100
February 24, 2026	26.76	26.43	26.43	27.5	25.25	1.22M
February 23, 2026	27.8	25.28	25.28	27.8	25.02	989,600
February 20, 2026	27.9	27.82	27.82	28.32	26.87	336,341
February 19, 2026	27.54	27.78	27.78	28.17	27	488,300
February 18, 2026	27.26	27.6	27.6	28.1	27.24	358,000
February 17, 2026	26.86	27.24	27.24	28	26.5	480,900
February 13, 2026	26.98	26.81	26.81	27.93	26.4	498,000
February 12, 2026	30.11	27.12	27.12	30.33	25.94	1.48M
February 11, 2026	30.25	29.72	29.72	30.62	29.64	534,400
February 10, 2026	30.17	30.05	30.05	31.18	29.98	468,509
February 09, 2026	29.95	30.23	30.23	30.7	29.8	591,946
February 06, 2026	27.95	29.89	29.89	30.05	27.51	919,034
February 05, 2026	29.66	28.16	28.16	29.85	27.96	475,100
February 04, 2026	29.71	29.75	29.75	30.34	29.37	658,242
February 03, 2026	29	29.42	29.42	30.12	28.75	739,600
February 02, 2026	27.57	28.98	28.98	28.99	27.39	519,534
January 30, 2026	27.43	27.88	27.88	28.35	27.09	597,300
January 29, 2026	27.5	27.61	27.61	27.88	27.25	535,100