Forward Air Corporation - FWRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 28, 2026	27.94	27.42	27.42	28.16	27.13	310,511
January 27, 2026	27.11	27.89	27.89	28.25	26.98	417,500
January 26, 2026	27.69	27.02	27.02	28.13	26.73	328,000
January 23, 2026	28.44	27.79	27.79	28.44	27.62	341,100
January 22, 2026	28.64	28.47	28.47	29.24	28.29	251,700
January 21, 2026	27.54	28.57	28.57	29.31	27.35	945,000
January 20, 2026	27.85	27.06	27.06	28.4	26.42	616,130
January 16, 2026	29.33	28.58	28.58	29.33	28.4	583,326
January 15, 2026	28.35	29.37	29.37	29.64	28.35	732,597
January 14, 2026	27.67	28.23	28.23	28.57	27.41	559,470
January 13, 2026	27.38	27.8	27.8	28.08	27.15	333,650
January 12, 2026	26.96	27.44	27.44	28.05	26.8	667,036
January 09, 2026	26.28	27.06	27.06	27.15	25.86	711,291
January 08, 2026	26.01	26.25	26.25	26.5	25.95	437,018
January 07, 2026	25.87	26.14	26.14	26.16	25.38	662,338
January 06, 2026	25.39	25.9	25.9	26.03	25.12	426,612
January 05, 2026	26	25.45	25.45	26.29	25.41	563,700
January 02, 2026	25.19	25.13	25.13	25.33	24.84	243,383
December 31, 2025	25.13	25	25	25.67	24.86	383,500
December 30, 2025	25.45	25.29	25.29	25.76	25.22	327,416
December 29, 2025	25.48	25.53	25.53	25.67	25.22	289,935
December 26, 2025	25.26	25.52	25.52	25.72	25.23	247,126
December 24, 2025	25.49	25.45	25.45	25.63	25.23	147,900
December 23, 2025	25.08	25.34	25.34	25.5	24.72	241,808
December 22, 2025	25.13	24.98	24.98	25.25	24.8	337,300
December 19, 2025	25.27	25.01	25.01	25.33	24.64	655,041
December 18, 2025	25.37	25.17	25.17	25.8	24.83	338,832
December 17, 2025	25.71	25.24	25.24	25.89	24.93	410,313
December 16, 2025	26.11	25.67	25.67	26.4	25.48	321,300
December 15, 2025	25.52	25.92	25.92	26.14	24.54	530,786
December 12, 2025	25.62	25.47	25.47	26.07	25.19	406,221
December 11, 2025	26.25	25.5	25.5	26.7	25.37	878,900
December 10, 2025	25.35	26	26	26.33	25.35	508,200
December 09, 2025	25.46	25.64	25.64	25.96	25.31	375,038
December 08, 2025	25.82	25.53	25.53	26.26	25.49	564,500
December 05, 2025	25.68	25.9	25.9	26.27	25.49	604,120
December 04, 2025	25.24	25.56	25.56	25.62	24.95	469,569
December 03, 2025	25.14	25.2	25.2	25.89	25	565,159
December 02, 2025	24.3	25.01	25.01	25.25	23.81	660,000
December 01, 2025	22.72	24.19	24.19	24.5	22.5	715,800
November 28, 2025	23	22.97	22.97	23.1	22.44	285,000
November 26, 2025	22.76	22.66	22.66	23	21.96	577,432
November 25, 2025	21.28	21.92	21.92	22.05	20.41	503,847
November 24, 2025	20.42	21.01	21.01	21.2	19.76	830,345

Forward Air Corporation (FWRD) NASDAQ