Forward Air Corporation - FWRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	30.49	29.74	29.74	31.3	29.65	279,302
September 04, 2025	30.03	30.38	30.38	30.4	29.6	237,400
September 03, 2025	29	29.99	29.99	30.02	28.97	492,000
September 02, 2025	29.39	29.27	29.27	29.57	28.8	340,792
August 29, 2025	30.3	30.03	30.03	30.63	29.67	305,300
August 28, 2025	31.84	30.41	30.41	32	30.26	424,031
August 27, 2025	29.76	31.76	31.76	31.95	29.76	634,045
August 26, 2025	29.53	29.93	29.93	30.2	29.5	524,871
August 25, 2025	30.78	29.78	29.78	30.9	29.5	519,200
August 22, 2025	28.07	30.87	30.87	31.06	28	1.1M
August 21, 2025	27.46	27.9	27.9	28.16	27.45	639,225
August 20, 2025	28.37	27.79	27.79	28.7	27.72	774,341
August 19, 2025	28.28	28.54	28.54	29.68	28.28	456,500
August 18, 2025	29.51	28.3	28.3	29.93	27.83	864,541
August 15, 2025	30.72	29.77	29.77	30.72	29.69	434,726
August 14, 2025	28.48	30.49	30.49	30.75	28.24	648,500
August 13, 2025	28.68	28.99	28.99	29.73	26.63	1.05M
August 12, 2025	30.75	29.12	29.12	30.88	28.34	1.27M
August 11, 2025	30.03	28.57	28.57	30.46	28.53	757,200
August 08, 2025	29.95	30.25	30.25	30.47	29.39	452,600
August 07, 2025	30.89	29.68	29.68	31.06	28.75	556,751
August 06, 2025	29.9	29.89	29.89	30.47	29.57	351,600
August 05, 2025	29.42	29.97	29.97	30.2	29.06	354,316
August 04, 2025	29.19	29.46	29.46	30.22	29.08	423,900
August 01, 2025	29.32	29.19	29.19	29.7	28	787,609
July 31, 2025	30.68	30.39	30.39	31.2	29.64	408,366
July 30, 2025	31.17	30.79	30.79	31.39	30.01	434,900
July 29, 2025	32.26	31.03	31.03	32.3	30.91	409,800
July 28, 2025	32.24	32.27	32.27	32.47	31.18	311,900
July 25, 2025	31.87	32.11	32.11	32.24	31.15	494,200
July 24, 2025	30.61	31.25	31.25	31.67	30.35	872,745
July 23, 2025	28.33	30.45	30.45	31.74	27.8	1.53M
July 22, 2025	27.18	27.8	27.8	27.86	26.62	517,445
July 21, 2025	27.1	27.06	27.06	27.84	26.37	443,200
July 18, 2025	27.78	26.81	26.81	27.91	26.38	357,645
July 17, 2025	27.32	27.3	27.3	27.98	26.86	377,621
July 16, 2025	27.6	27.15	27.15	27.88	26.59	398,629
July 15, 2025	27.99	27.27	27.27	28.12	27.11	537,717
July 14, 2025	27.15	27.63	27.63	27.7	26.55	531,300
July 11, 2025	28.38	27.37	27.37	28.38	27	433,000
July 10, 2025	27.82	28.56	28.56	28.81	27.5	619,667
July 09, 2025	27.86	27.65	27.65	27.86	27.07	404,800
July 08, 2025	26.97	27.6	27.6	28.04	26.36	482,308
July 07, 2025	26.2	26.81	26.81	27.24	25.93	594,909
July 03, 2025	26.19	26.5	26.5	26.71	25.98	308,700
July 02, 2025	24.87	26.32	26.32	26.44	24.75	657,990
July 01, 2025	24.32	24.8	24.8	25.79	24.32	522,291
June 30, 2025	25.01	24.54	24.54	25.01	23.88	350,026
June 27, 2025	24.3	25.15	25.15	25.37	24.08	1.08M
June 26, 2025	24.98	24.26	24.26	25.76	24.04	1.02M
June 25, 2025	22.21	22.46	22.46	22.7	21.4	538,900
June 24, 2025	22.77	22.37	22.37	23.35	22.04	678,700
June 23, 2025	21.9	22.11	22.11	22.74	21.45	1.07M
June 20, 2025	22.52	22.18	22.18	22.81	22.05	923,014
June 18, 2025	22.78	22.13	22.13	23.09	21.94	652,936
June 17, 2025	23.01	22.88	22.88	23.57	22.55	773,388
June 16, 2025	21.86	23.49	23.49	23.71	21.58	726,800
June 13, 2025	19.97	20.21	20.21	20.4	19.46	537,669
June 12, 2025	19.05	20.4	20.4	21.31	19.05	642,708
June 11, 2025	19.78	19.48	19.48	19.78	18.98	514,600

Forward Air Corporation (FWRD) NASDAQ