Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
25.00
-0.29 (-1.15%)
Dec 31, 2025, 4:00 PM EST - Market closed
Forward Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.13 | 25.67 | 24.86 | 25.00 | 25.00 | -1.15% | 383,491 |
| Dec 30, 2025 | 25.45 | 25.76 | 25.22 | 25.29 | 25.29 | -0.94% | 326,916 |
| Dec 29, 2025 | 25.48 | 25.67 | 25.22 | 25.53 | 25.53 | 0.04% | 289,935 |
| Dec 26, 2025 | 25.26 | 25.72 | 25.23 | 25.52 | 25.52 | 0.28% | 244,026 |
| Dec 24, 2025 | 25.49 | 25.63 | 25.23 | 25.45 | 25.45 | 0.43% | 147,897 |
| Dec 23, 2025 | 25.08 | 25.50 | 24.72 | 25.34 | 25.34 | 1.44% | 241,808 |
| Dec 22, 2025 | 25.13 | 25.25 | 24.80 | 24.98 | 24.98 | -0.12% | 337,269 |
| Dec 19, 2025 | 25.27 | 25.33 | 24.64 | 25.01 | 25.01 | -0.64% | 653,406 |
| Dec 18, 2025 | 25.37 | 25.80 | 24.83 | 25.17 | 25.17 | -0.28% | 338,832 |
| Dec 17, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.68% | 394,234 |
| Dec 16, 2025 | 26.11 | 26.40 | 25.48 | 25.67 | 25.67 | -0.96% | 318,576 |
| Dec 15, 2025 | 25.52 | 26.14 | 24.54 | 25.92 | 25.92 | 1.77% | 510,470 |
| Dec 12, 2025 | 25.62 | 26.07 | 25.19 | 25.47 | 25.47 | -0.12% | 406,221 |
| Dec 11, 2025 | 26.25 | 26.70 | 25.37 | 25.50 | 25.50 | -1.92% | 878,849 |
| Dec 10, 2025 | 25.35 | 26.33 | 25.35 | 26.00 | 26.00 | 1.40% | 508,151 |
| Dec 9, 2025 | 25.46 | 25.96 | 25.31 | 25.64 | 25.64 | 0.43% | 375,038 |
| Dec 8, 2025 | 25.82 | 26.26 | 25.49 | 25.53 | 25.53 | -1.43% | 434,174 |
| Dec 5, 2025 | 25.68 | 26.27 | 25.49 | 25.90 | 25.90 | 1.33% | 604,120 |
| Dec 4, 2025 | 25.24 | 25.62 | 24.95 | 25.56 | 25.56 | 1.43% | 481,595 |
| Dec 3, 2025 | 25.14 | 25.89 | 25.00 | 25.20 | 25.20 | 0.76% | 574,773 |
| Dec 2, 2025 | 24.30 | 25.25 | 23.81 | 25.01 | 25.01 | 3.39% | 659,479 |
| Dec 1, 2025 | 22.72 | 24.50 | 22.50 | 24.19 | 24.19 | 5.31% | 715,800 |
| Nov 28, 2025 | 23.00 | 23.10 | 22.44 | 22.97 | 22.97 | 1.37% | 284,970 |
| Nov 26, 2025 | 22.76 | 23.00 | 21.96 | 22.66 | 22.66 | 3.38% | 577,432 |
| Nov 25, 2025 | 21.28 | 22.05 | 20.41 | 21.92 | 21.92 | 4.33% | 503,847 |
| Nov 24, 2025 | 20.42 | 21.20 | 19.76 | 21.01 | 21.01 | 3.09% | 798,620 |
| Nov 21, 2025 | 19.80 | 20.80 | 19.53 | 20.38 | 20.38 | 3.24% | 709,967 |
| Nov 20, 2025 | 20.32 | 20.66 | 19.65 | 19.74 | 19.74 | -1.94% | 611,549 |
| Nov 19, 2025 | 21.08 | 21.11 | 20.10 | 20.13 | 20.13 | -4.37% | 566,826 |
| Nov 18, 2025 | 20.86 | 21.37 | 20.44 | 21.05 | 21.05 | 0.19% | 454,362 |
| Nov 17, 2025 | 21.34 | 21.48 | 20.80 | 21.01 | 21.01 | -0.80% | 500,447 |
| Nov 14, 2025 | 20.71 | 21.56 | 20.71 | 21.18 | 21.18 | -0.24% | 699,260 |
| Nov 13, 2025 | 22.34 | 22.55 | 21.14 | 21.23 | 21.23 | -5.10% | 917,728 |
| Nov 12, 2025 | 21.69 | 23.20 | 21.69 | 22.37 | 22.37 | 3.04% | 783,437 |
| Nov 11, 2025 | 21.37 | 21.94 | 21.00 | 21.71 | 21.71 | 0.70% | 558,820 |
| Nov 10, 2025 | 21.72 | 22.99 | 21.17 | 21.56 | 21.56 | 3.11% | 1,097,391 |
| Nov 7, 2025 | 20.67 | 21.43 | 19.87 | 20.91 | 20.91 | 0.05% | 1,222,197 |
| Nov 6, 2025 | 21.94 | 22.88 | 20.73 | 20.90 | 20.90 | 18.15% | 1,427,745 |
| Nov 5, 2025 | 18.20 | 18.26 | 17.41 | 17.69 | 17.69 | -2.48% | 844,043 |
| Nov 4, 2025 | 17.80 | 18.24 | 17.55 | 18.14 | 18.14 | 0.72% | 746,946 |
| Nov 3, 2025 | 18.71 | 18.71 | 17.82 | 18.01 | 18.01 | -4.25% | 669,074 |
| Oct 31, 2025 | 18.99 | 18.99 | 18.23 | 18.81 | 18.81 | 0.75% | 517,414 |
| Oct 30, 2025 | 19.39 | 19.65 | 18.35 | 18.67 | 18.67 | -2.96% | 695,269 |
| Oct 29, 2025 | 19.76 | 20.00 | 19.16 | 19.24 | 19.24 | -2.63% | 513,035 |
| Oct 28, 2025 | 19.89 | 20.54 | 19.56 | 19.76 | 19.76 | -0.10% | 614,651 |
| Oct 27, 2025 | 19.70 | 20.19 | 19.40 | 19.78 | 19.78 | 0.61% | 569,786 |
| Oct 24, 2025 | 18.99 | 19.90 | 18.80 | 19.66 | 19.66 | 3.69% | 487,720 |
| Oct 23, 2025 | 19.00 | 19.41 | 18.63 | 18.96 | 18.96 | -0.32% | 1,087,344 |
| Oct 22, 2025 | 20.64 | 20.64 | 18.80 | 19.02 | 19.02 | -7.13% | 825,360 |
| Oct 21, 2025 | 19.38 | 20.84 | 18.94 | 20.48 | 20.48 | 6.72% | 991,657 |