Dark

FWRD
Forward Air Corp
stock NASDAQ

At Close

Jul 25, 2025 3:59:50 PM EDT

32.11USD+2.752%(+0.86)494,171

32.09Bid 32.17Ask 0.08Spread

Pre-market

Jul 24, 2025 8:12:30 AM EDT

30.58USD-2.144%(-0.67)0

After-hours

Jul 25, 2025 4:00:30 PM EDT

32.11USD0.000%(0.00)11,174

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	31.8700	32.240000	31.1600	32.1100	+2.752%	494,171	0.000%
2025-07-24	30.6100	31.670000	30.3500	31.2500	+2.627%	872,745	+2.752%
2025-07-23	28.3300	31.740000	27.8000	30.4500	+9.532%	1,530,371	+5.452%
2025-07-22	27.1800	27.860000	26.6200	27.8000	+2.735%	517,445	+15.504%
2025-07-21	27.1000	27.840000	26.3700	27.0600	+0.932%	443,173	+18.662%
2025-07-18	27.7800	27.910000	26.3800	26.8100	-1.795%	357,645	+19.769%
2025-07-17	27.3200	27.980000	26.8600	27.3000	+0.552%	377,621	+17.619%
2025-07-16	27.6000	27.880000	26.5900	27.1500	-0.440%	398,629	+18.269%
2025-07-15	27.9900	28.115000	27.1050	27.2700	-1.303%	537,717	+17.748%
2025-07-14	27.1500	27.700000	26.5500	27.6300	+0.950%	531,252	+16.214%
2025-07-11	28.3800	28.380000	27.0000	27.3700	-4.167%	432,968	+17.318%
2025-07-10	27.8200	28.810000	27.5001	28.5600	+3.291%	619,667	+12.430%
2025-07-09	27.8600	27.860000	27.0700	27.6500	+0.181%	404,797	+16.130%
2025-07-08	26.9700	28.040000	26.3600	27.6000	+2.947%	482,308	+16.341%
2025-07-07	26.2000	27.240000	25.9279	26.8100	+1.170%	594,909	+19.769%
2025-07-03	26.1900	26.706000	25.9800	26.5000	+0.684%	308,686	+21.170%
2025-07-02	24.8700	26.440000	24.7500	26.3200	+6.129%	657,990	+21.998%
2025-07-01	24.3200	25.850000	24.2000	24.8000	+1.059%	529,881	+29.476%
2025-06-30	25.0100	25.010000	23.8800	24.5400	-2.425%	350,026	+30.848%
2025-06-27	24.3000	25.370000	24.0800	25.1500	+3.669%	1,075,495	+27.674%
2025-06-26	24.9800	25.756000	24.0400	24.2600	+8.014%	1,017,906	+32.358%
2025-06-25	22.2100	22.700000	21.4000	22.4600	+0.402%	538,887	+42.965%
2025-06-24	22.7700	23.350000	22.0400	22.3700	+1.176%	678,650	+43.540%
2025-06-23	21.9000	22.740000	21.4500	22.1100	-0.316%	1,065,222	+45.228%
2025-06-20	22.5200	22.805000	22.0500	22.1800	+0.226%	923,014	+44.770%
2025-06-18	22.7800	23.090000	21.9400	22.1300	-3.278%	652,936	+45.097%
2025-06-17	23.0100	23.570000	22.5500	22.8800	-2.597%	773,388	+40.341%
2025-06-16	21.8550	23.710000	21.5758	23.4900	+16.230%	726,762	+36.696%
2025-06-13	19.9700	20.400000	19.4600	20.2100	-0.931%	537,669	+58.882%
2025-06-12	19.0500	21.310000	19.0500	20.4000	+4.723%	642,708	+57.402%
2025-06-11	19.7800	19.780000	18.9800	19.4800	-0.511%	514,589	+64.836%
2025-06-10	19.7500	20.070000	19.2200	19.5800	+0.256%	322,478	+63.994%
2025-06-09	19.0000	20.489000	18.8700	19.5300	+4.494%	828,412	+64.414%
2025-06-06	18.8600	19.250000	18.5750	18.6900	+0.484%	411,805	+71.803%
2025-06-05	18.0800	18.840000	17.0400	18.6000	+3.391%	439,363	+72.634%
2025-06-04	18.0200	18.090000	17.2100	17.9900	0.000%	289,186	+78.488%
2025-06-03	16.9000	18.174000	16.3600	17.9900	+7.339%	457,203	+78.488%
2025-06-02	16.7800	16.796000	16.2150	16.7600	-0.119%	373,915	+91.587%
2025-05-30	16.7900	16.925000	16.2250	16.7800	-1.584%	473,760	+91.359%
2025-05-29	16.7900	17.165000	16.3977	17.0500	+2.959%	325,050	+88.328%
2025-05-28	17.1200	17.200000	16.5300	16.5600	-3.271%	315,949	+93.901%
2025-05-27	17.1500	17.560000	16.6800	17.1200	+1.965%	551,361	+87.558%
2025-05-23	16.7000	17.020000	16.2200	16.7900	-2.892%	434,988	+91.245%
2025-05-22	16.3100	17.420000	16.2100	17.2900	+4.724%	470,926	+85.714%
2025-05-21	17.6200	18.413900	16.3500	16.5100	-8.481%	544,711	+94.488%
2025-05-20	18.3300	18.510000	17.7500	18.0400	-2.328%	354,634	+77.993%
2025-05-19	18.6000	18.955000	18.3100	18.4700	-3.652%	335,885	+73.849%
2025-05-16	18.9000	19.380000	18.4800	19.1700	+1.536%	434,387	+67.501%
2025-05-15	18.5600	18.920000	18.0400	18.8800	+0.532%	350,348	+70.074%
2025-05-14	18.9000	19.000000	17.9700	18.7800	-0.635%	463,307	+70.980%
2025-05-13	19.2300	19.380000	18.6900	18.9000	-0.683%	866,134	+69.894%
2025-05-12	17.9200	19.317700	17.2507	19.0300	+16.605%	1,125,581	+68.734%
2025-05-09	17.2400	17.780000	16.1000	16.3200	-5.501%	725,039	+96.752%
2025-05-08	17.9100	19.100000	17.2350	17.2700	+0.232%	1,302,687	+85.929%
2025-05-07	17.3300	17.440000	16.7400	17.2300	+2.866%	685,150	+86.361%
2025-05-06	17.1400	17.360000	16.2200	16.7500	-3.956%	519,082	+91.701%
2025-05-05	17.5900	17.680000	17.0600	17.4400	-1.580%	697,603	+84.117%
2025-05-02	16.8500	17.980000	16.5471	17.7200	+5.539%	1,197,017	+81.208%
2025-05-01	14.9900	16.920000	14.5236	16.7900	+14.063%	1,026,103	+91.245%
2025-04-30	13.7900	14.750000	13.6100	14.7200	+3.443%	433,065	+118.139%
2025-04-29	14.3300	14.570000	13.9750	14.2300	-1.997%	402,938	+125.650%
2025-04-28	14.4100	15.100000	14.0650	14.5200	-0.684%	598,967	+121.143%
2025-04-25	15.5600	15.760000	14.5500	14.6200	-9.642%	544,003	+119.631%
2025-04-24	15.5400	16.350000	15.4200	16.1800	+4.185%	565,474	+98.455%
2025-04-23	16.4500	17.065000	15.1600	15.5300	+1.173%	850,714	+106.761%
2025-04-22	14.8300	15.400000	14.4106	15.3500	+3.367%	772,950	+109.186%
2025-04-21	15.9500	15.990000	14.7600	14.8500	-4.990%	916,776	+116.229%
2025-04-17	14.5800	15.680000	14.5200	15.6300	+6.617%	563,608	+105.438%
2025-04-16	14.4600	14.790000	14.1500	14.6600	+0.342%	690,136	+119.031%
2025-04-15	14.4600	15.180000	14.2950	14.6100	+0.343%	713,419	+119.781%
2025-04-14	13.8700	14.850000	13.3000	14.5600	+7.692%	728,346	+120.536%
2025-04-11	13.6200	13.690000	12.0700	13.5200	+1.578%	1,045,540	+137.500%
2025-04-10	13.3700	13.950000	12.7200	13.3100	-3.899%	1,615,141	+141.247%
2025-04-09	10.2600	14.050000	9.7850	13.8500	+31.905%	2,291,099	+131.841%
2025-04-08	12.8700	13.130000	10.3200	10.5000	-15.663%	1,570,700	+205.810%
2025-04-07	12.4700	14.220000	12.0200	12.4500	-5.107%	1,852,961	+157.912%
2025-04-04	14.0100	14.610000	12.3100	13.1200	-12.241%	2,166,457	+144.741%
2025-04-03	19.6600	19.840000	14.6150	14.9500	-27.917%	1,318,415	+114.783%
2025-04-02	19.2500	20.970000	19.1800	20.7400	+5.870%	392,401	+54.822%
2025-04-01	20.0200	20.090000	19.3000	19.5900	-2.489%	557,575	+63.910%
2025-03-31	20.4100	20.740000	19.8950	20.0900	-3.041%	417,728	+59.831%
2025-03-28	20.8200	21.070000	20.2738	20.7200	-0.861%	299,218	+54.971%
2025-03-27	20.6200	21.050000	20.4300	20.9000	+0.820%	306,978	+53.636%
2025-03-26	20.8400	20.940000	20.3000	20.7300	-0.861%	646,367	+54.896%
2025-03-25	21.7000	21.795000	20.7700	20.9100	-3.641%	537,405	+53.563%
2025-03-24	21.4500	21.943000	21.0350	21.7000	+2.118%	395,826	+47.972%
2025-03-21	20.7400	21.400000	20.2250	21.2500	+0.189%	713,147	+51.106%
2025-03-20	21.0000	21.260000	20.5000	21.2100	-0.469%	642,845	+51.391%
2025-03-19	19.3900	22.260000	19.0000	21.3100	+3.901%	826,522	+50.680%
2025-03-18	20.1900	20.680000	19.5600	20.5100	+1.284%	869,542	+56.558%
2025-03-17	20.0700	20.860000	19.5500	20.2500	+1.301%	655,856	+58.568%
2025-03-14	19.0100	20.320000	19.0100	19.9900	+5.935%	778,619	+60.630%
2025-03-13	17.7300	18.910000	17.3800	18.8700	+6.912%	679,009	+70.164%
2025-03-12	17.6300	17.950000	16.9000	17.6500	+1.379%	919,247	+81.926%
2025-03-11	18.0600	18.260000	17.2700	17.4100	-3.652%	904,179	+84.434%
2025-03-10	20.4000	21.060000	17.9100	18.0700	-12.705%	979,612	+77.698%
2025-03-07	20.9000	21.500000	20.3300	20.7000	+0.976%	761,231	+55.121%
2025-03-06	20.9200	21.340000	20.4500	20.5000	-3.302%	547,966	+56.634%
2025-03-05	22.0500	22.370000	20.5900	21.2000	-4.289%	832,799	+51.462%
2025-03-04	22.0000	22.360000	21.3900	22.1500	-1.774%	641,710	+44.966%
2025-03-03	22.3900	23.930000	22.2300	22.5500	+0.356%	967,562	+42.395%
2025-02-28	22.9100	23.360000	22.0600	22.4700	-2.304%	1,158,970	+42.902%
2025-02-27	22.8100	24.849900	22.2700	23.0000	-10.680%	1,728,916	+39.609%
2025-02-26	27.3700	28.390000	25.7100	25.7500	-6.125%	758,024	+24.699%
2025-02-25	27.5900	27.990000	26.8700	27.4300	-0.255%	474,179	+17.062%
2025-02-24	28.1100	28.450000	26.7700	27.5000	-1.557%	837,063	+16.764%
2025-02-21	30.6300	30.630000	27.5400	27.9350	-7.927%	710,405	+14.945%
2025-02-20	30.8300	31.300000	30.0800	30.3400	-2.569%	242,877	+5.834%
2025-02-19	31.5900	31.625000	30.3700	31.1400	-1.705%	370,409	+3.115%
2025-02-18	30.6300	32.150000	30.2800	31.6800	+3.428%	460,765	+1.357%
2025-02-14	30.4100	31.330000	30.4100	30.6300	+1.089%	488,174	+4.832%
2025-02-13	30.3100	31.070000	29.8150	30.3000	-0.066%	542,637	+5.974%
2025-02-12	30.8600	31.380000	30.1600	30.3200	-4.474%	432,605	+5.904%
2025-02-11	31.6800	32.230000	31.3700	31.7400	-0.998%	279,608	+1.166%
2025-02-10	32.5900	32.890000	31.9000	32.0600	-0.527%	358,082	+0.156%
2025-02-07	32.2900	32.375000	31.2300	32.2300	+0.062%	546,566	-0.372%
2025-02-06	32.0800	32.999900	31.9700	32.2100	+1.834%	456,000	-0.310%
2025-02-05	31.7600	32.025000	30.8700	31.6300	+0.540%	443,569	+1.518%
2025-02-04	30.6400	31.970000	30.2900	31.4600	+2.309%	389,253	+2.066%
2025-02-03	31.6200	31.790000	29.6200	30.7500	-4.651%	1,030,584	+4.423%
2025-01-31	33.0200	33.690900	32.0000	32.2500	-2.035%	735,904	-0.434%
2025-01-30	32.5900	33.310000	32.3700	32.9200	-1.349%	397,865	-2.461%
2025-01-29	33.4700	34.000000	33.2100	33.3700	-0.832%	557,215	-3.776%
2025-01-28	34.7100	35.470000	33.5700	33.6500	-2.802%	400,690	-4.577%
2025-01-27	33.7400	35.110000	33.2700	34.6200	+3.312%	746,857	-7.250%
2025-01-24	33.7400	33.800000	32.9600	33.5100	+0.149%	449,011	-4.178%
2025-01-23	34.6700	34.710000	33.1350	33.4600	-1.992%	494,439	-4.035%
2025-01-22	34.3500	34.910000	33.9400	34.1400	-2.037%	267,918	-5.946%
2025-01-21	34.0500	34.860000	33.3900	34.8500	+2.833%	476,524	-7.862%
2025-01-17	32.7600	33.970000	32.5000	33.8900	+2.542%	442,590	-5.252%
2025-01-16	33.2600	33.780000	32.0200	33.0500	-1.637%	394,272	-2.844%
2025-01-15	35.2500	35.250000	33.5800	33.6000	-1.582%	269,434	-4.435%
2025-01-14	34.8880	35.050000	33.5900	34.1400	-0.640%	267,002	-5.946%
2025-01-13	32.1900	34.500000	31.2700	34.3600	+6.609%	718,759	-6.548%
2025-01-10	31.7100	32.280000	31.1100	32.2300	+0.687%	235,467	-0.372%
2025-01-08	31.1100	32.545000	31.0100	32.0100	+0.031%	292,499	+0.312%
2025-01-07	32.6300	33.390000	31.7900	32.0000	-1.690%	436,217	+0.344%
2025-01-06	34.3900	34.390000	32.0700	32.5500	-2.457%	806,595	-1.352%
2025-01-03	32.3400	33.940000	32.0650	33.3700	+4.739%	496,759	-3.776%
2025-01-02	32.2700	33.670000	31.5550	31.8600	-1.209%	432,655	+0.785%
2024-12-31	32.8800	33.020000	31.7000	32.2500	-1.976%	650,935	-0.434%
2024-12-30	30.1000	33.440000	29.2600	32.9000	+9.157%	845,347	-2.401%
2024-12-27	30.5000	30.800000	29.4200	30.1400	-1.760%	361,119	+6.536%
2024-12-26	28.3100	30.710000	27.8000	30.6800	+8.028%	624,219	+4.661%
2024-12-24	28.3400	28.810000	27.3800	28.4000	-0.246%	345,542	+13.063%
2024-12-23	28.8000	29.200000	27.5700	28.4700	-1.590%	731,927	+12.785%
2024-12-20	30.6700	31.200000	28.8500	28.9300	-6.284%	1,315,760	+10.992%
2024-12-19	31.4900	32.060000	30.1950	30.8700	-1.719%	447,955	+4.017%
2024-12-18	32.0800	32.805000	31.1300	31.4100	-2.119%	564,069	+2.229%
2024-12-17	31.8000	32.525000	31.7668	32.0900	-0.187%	288,368	+0.062%
2024-12-16	32.5200	33.320000	32.0800	32.1500	-2.101%	350,271	-0.124%
2024-12-13	33.4400	33.750000	32.7500	32.8400	-1.970%	474,451	-2.223%
2024-12-12	33.6800	33.680000	33.0000	33.5000	-0.682%	351,611	-4.149%
2024-12-11	33.8100	34.250000	33.1000	33.7300	+1.018%	357,779	-4.803%
2024-12-10	34.0000	34.000000	32.9500	33.3900	-1.330%	439,472	-3.833%
2024-12-09	33.5800	34.080000	33.0800	33.8400	-0.192%	435,032	-5.112%
2024-12-06	34.2600	35.440000	33.6800	33.9050	+0.430%	663,533	-5.294%
2024-12-05	34.6600	34.900000	33.3600	33.7600	-1.574%	403,876	-4.887%
2024-12-04	34.1700	35.620000	33.4400	34.3000	-0.262%	478,463	-6.385%
2024-12-03	36.0200	36.510000	34.2900	34.3900	-4.472%	540,073	-6.630%
2024-12-02	36.6000	36.600000	35.4800	36.0000	-1.881%	872,294	-10.806%
2024-11-29	36.5000	36.690000	36.0300	36.6900	+1.945%	259,716	-12.483%
2024-11-27	36.5000	36.650000	35.6600	35.9900	-0.111%	344,002	-10.781%
2024-11-26	35.1600	36.160000	34.5000	36.0300	+1.665%	447,692	-10.880%
2024-11-25	36.6500	37.230000	35.2300	35.4400	-1.226%	507,881	-9.396%
2024-11-22	35.7800	36.550000	35.5700	35.8800	+0.561%	264,779	-10.507%
2024-11-21	35.2600	36.110000	34.8600	35.6800	+2.118%	385,151	-10.006%
2024-11-20	34.7100	35.145000	33.7600	34.9400	+1.364%	366,824	-8.100%
2024-11-19	32.5000	34.570000	32.5000	34.4700	+4.391%	370,192	-6.847%
2024-11-18	34.6300	35.060000	32.7753	33.0200	-4.345%	774,491	-2.756%
2024-11-15	36.2100	36.210000	34.1400	34.5200	-4.297%	433,755	-6.981%
2024-11-14	36.2200	36.930000	35.5100	36.0700	+1.036%	423,334	-10.979%
2024-11-13	35.3400	36.525000	34.8200	35.7000	+2.468%	593,165	-10.056%
2024-11-12	35.1300	35.190000	33.7500	34.8400	-1.582%	687,094	-7.836%
2024-11-11	35.4500	35.920000	34.0300	35.4000	0.000%	807,030	-9.294%
2024-11-08	37.0000	37.000000	35.1800	35.4000	-3.935%	606,142	-9.294%
2024-11-07	37.6800	38.235000	36.7250	36.8500	-2.822%	786,003	-12.863%
2024-11-06	38.0000	39.890000	36.9000	37.9200	+3.890%	1,491,928	-15.322%
2024-11-05	31.8100	36.500000	30.3000	36.5000	+8.212%	1,686,292	-12.027%
2024-11-04	34.0000	34.680000	33.3100	33.7300	-1.489%	1,019,271	-4.803%
2024-11-01	35.5100	35.775338	33.7900	34.2400	-3.085%	934,063	-6.221%
2024-10-31	37.2800	38.250000	35.2800	35.3300	-5.231%	696,174	-9.114%
2024-10-30	36.6600	38.430000	36.5400	37.2800	+0.784%	754,393	-13.868%
2024-10-29	37.2800	37.650000	36.6500	36.9900	-0.831%	481,596	-13.193%
2024-10-28	37.4500	38.050000	37.0800	37.3000	+1.111%	422,269	-13.914%
2024-10-25	36.7800	37.840000	36.4800	36.8900	+0.847%	305,500	-12.957%
2024-10-24	37.5200	38.590000	36.0700	36.5800	-0.463%	468,180	-12.220%
2024-10-23	37.2400	37.470000	36.5700	36.7500	-2.000%	408,528	-12.626%
2024-10-22	39.2400	39.435000	37.3200	37.5000	-4.871%	648,611	-14.373%
2024-10-21	40.1000	40.920000	39.3800	39.4200	-0.605%	713,208	-18.544%
2024-10-18	40.2300	40.500000	38.3800	39.6600	-1.245%	1,101,371	-19.037%
2024-10-17	37.6100	40.340000	36.2300	40.1600	+6.159%	1,987,719	-20.045%
2024-10-16	37.2500	38.187700	36.6100	37.8300	+4.157%	691,897	-15.120%
2024-10-15	35.6200	37.020000	35.4150	36.3200	+1.965%	505,031	-11.591%
2024-10-14	36.4600	36.460000	35.0000	35.6200	-2.996%	424,305	-9.854%
2024-10-11	36.0900	37.260000	36.0500	36.7200	+3.088%	440,461	-12.554%
2024-10-10	35.0600	36.170000	34.2000	35.6200	-1.275%	604,058	-9.854%
2024-10-09	37.4500	38.580000	35.8310	36.0800	-3.761%	500,703	-11.003%
2024-10-08	37.3500	37.960000	36.3100	37.4900	-0.425%	358,973	-14.350%
2024-10-07	36.0900	37.900000	34.7457	37.6500	+6.386%	1,050,425	-14.714%
2024-10-04	34.4400	35.560000	33.8600	35.3900	+3.874%	361,339	-9.268%
2024-10-03	35.4000	35.589300	33.9000	34.0700	-3.947%	385,414	-5.753%
2024-10-02	34.2600	35.600000	34.1200	35.4700	+3.080%	459,708	-9.473%
2024-10-01	35.5100	35.550000	33.5100	34.4100	-2.797%	600,090	-6.684%
2024-09-30	35.4500	36.610000	35.1853	35.4000	-0.085%	644,441	-9.294%
2024-09-27	35.9500	36.630000	35.2000	35.4300	-0.253%	448,167	-9.371%
2024-09-26	36.5400	36.760000	35.3900	35.5200	-1.141%	579,587	-9.600%
2024-09-25	37.0100	37.520000	35.9050	35.9300	-3.492%	645,661	-10.632%
2024-09-24	37.0500	37.400000	36.5701	37.2300	+1.610%	624,882	-13.752%
2024-09-23	36.3000	37.150000	35.6400	36.6400	+1.948%	894,513	-12.364%
2024-09-20	36.5700	37.140000	35.2500	35.9400	-3.361%	3,759,979	-10.657%
2024-09-19	37.0000	37.690000	36.5300	37.1900	+2.086%	883,592	-13.660%
2024-09-18	36.4200	37.250000	35.9400	36.4300	+0.552%	789,056	-11.858%
2024-09-17	35.5800	36.490000	34.4300	36.2300	+3.514%	1,126,450	-11.372%
2024-09-16	35.2600	36.310000	33.7822	35.0000	-1.158%	1,333,507	-8.257%
2024-09-13	34.5000	35.480000	33.9150	35.4100	+4.086%	1,056,850	-9.319%
2024-09-12	33.0000	34.410000	33.0000	34.0200	+3.751%	845,601	-5.614%
2024-09-11	33.3300	33.342200	31.4650	32.7900	-1.709%	796,226	-2.074%
2024-09-10	32.0000	33.380000	30.4750	33.3600	+3.925%	675,579	-3.747%
2024-09-09	31.9100	32.660000	30.0400	32.1000	+0.501%	1,166,893	+0.031%
2024-09-06	31.8300	32.550000	31.4800	31.9400	+0.377%	486,320	+0.532%
2024-09-05	33.7400	33.990000	31.3100	31.8200	-5.015%	581,109	+0.911%
2024-09-04	32.1200	34.185000	31.7900	33.5000	+3.908%	671,856	-4.149%
2024-09-03	31.6500	32.960000	30.2250	32.2400	+1.479%	630,346	-0.403%
2024-08-30	33.3700	33.490000	31.4900	31.7700	-3.960%	664,981	+1.070%
2024-08-29	32.8500	33.960000	32.4000	33.0800	+1.973%	501,219	-2.932%
2024-08-28	32.8500	33.000000	32.1600	32.4400	-2.083%	845,092	-1.017%
2024-08-27	32.8400	33.200000	32.0200	33.1300	+0.424%	770,026	-3.079%
2024-08-26	32.2300	33.100000	31.1000	32.9900	+3.029%	918,441	-2.667%
2024-08-23	31.3100	32.750000	30.9300	32.0200	+2.366%	722,348	+0.281%
2024-08-22	30.6700	32.100000	30.2300	31.2800	+2.189%	767,773	+2.653%
2024-08-21	31.3000	31.930000	30.3000	30.6100	+0.131%	648,919	+4.900%
2024-08-20	31.0700	33.225000	30.2900	30.5700	-1.609%	1,232,227	+5.038%
2024-08-19	28.9400	31.580000	28.8700	31.0700	+8.827%	1,138,322	+3.347%
2024-08-16	27.4100	28.980000	27.4050	28.5500	+3.856%	1,227,621	+12.469%
2024-08-15	25.9300	27.990000	25.9000	27.4900	+9.391%	1,216,658	+16.806%
2024-08-14	25.6600	25.660000	24.6600	25.1300	-1.296%	662,403	+27.776%
2024-08-13	24.9300	25.760000	24.3000	25.4600	+2.827%	602,770	+26.119%
2024-08-12	25.3300	25.560000	23.9900	24.7600	-4.769%	647,661	+29.685%
2024-08-09	27.6300	28.130000	25.9050	26.0000	-4.552%	896,207	+23.500%
2024-08-08	27.0600	28.400000	25.7900	27.2400	+21.067%	1,684,044	+17.878%
2024-08-07	21.8900	22.600000	21.4300	22.5000	+5.288%	1,067,432	+42.711%
2024-08-06	21.4600	21.550000	20.4700	21.3700	-0.651%	933,790	+50.257%
2024-08-05	20.1600	21.980000	19.4700	21.5100	-2.094%	879,956	+49.279%
2024-08-02	23.1600	23.550000	21.8900	21.9700	-8.382%	680,619	+46.154%
2024-08-01	25.3200	25.350000	22.8300	23.9800	-5.442%	869,487	+33.903%
2024-07-31	25.1300	26.150000	23.8400	25.3600	+1.603%	615,817	+26.617%
2024-07-30	24.2300	25.290000	23.7800	24.9600	+3.611%	887,196	+28.646%
2024-07-29	26.0000	26.000000	23.6900	24.0900	-7.346%	699,403	+33.292%
2024-07-26	28.0500	28.050000	24.9400	26.0000	-6.035%	624,779	+23.500%
2024-07-25	25.5600	28.410000	25.1800	27.6700	+9.368%	1,254,505	+16.046%
2024-07-24	25.1300	25.763200	24.5500	25.3000	+0.596%	532,352	+26.917%
2024-07-23	24.9300	25.270000	24.4500	25.1500	+0.399%	480,962	+27.674%
2024-07-22	25.4600	25.830000	24.0700	25.0500	-0.831%	656,100	+28.184%
2024-07-19	24.4900	25.495000	23.8100	25.2600	+3.102%	482,946	+27.118%
2024-07-18	24.8500	25.598500	23.9400	24.5000	-1.882%	618,331	+31.061%
2024-07-17	25.2300	25.495000	24.1900	24.9700	-0.913%	592,120	+28.594%
2024-07-16	25.0700	25.750000	24.5100	25.2000	+1.449%	988,898	+27.421%
2024-07-15	23.8300	25.010000	22.9100	24.8400	+5.165%	942,429	+29.267%
2024-07-12	21.9300	23.980000	21.9200	23.6200	+10.219%	1,301,941	+35.944%
2024-07-11	19.8000	21.480000	19.4000	21.4300	+10.692%	708,582	+49.837%
2024-07-10	18.8200	19.520000	18.7200	19.3600	+3.807%	548,163	+65.857%
2024-07-09	18.9100	19.200000	17.5250	18.6500	-3.518%	921,465	+72.172%
2024-07-08	18.7900	19.480000	18.7300	19.3300	+2.874%	797,848	+66.115%
2024-07-05	19.4700	19.470000	18.3600	18.7900	-3.393%	608,475	+70.889%
2024-07-03	19.6000	20.510000	19.4000	19.4500	+0.569%	319,744	+65.090%
2024-07-02	19.1100	19.360000	18.7600	19.3400	+1.310%	541,931	+66.029%
2024-07-01	19.0300	19.440000	18.8945	19.0900	+0.263%	679,165	+68.203%
2024-06-28	20.0500	20.530000	18.7500	19.0400	-4.225%	1,749,643	+68.645%
2024-06-27	19.6700	20.080000	19.4800	19.8800	+1.068%	762,112	+61.519%
2024-06-26	19.4400	20.420000	19.1200	19.6700	+3.065%	778,777	+63.244%
2024-06-25	18.8000	19.505000	18.4500	19.0850	+1.516%	877,155	+68.247%
2024-06-24	20.4500	20.630000	18.4500	18.8000	-6.838%	1,414,353	+70.798%
2024-06-21	20.6600	21.045000	20.0000	20.1800	-3.260%	6,258,930	+59.118%
2024-06-20	21.0300	21.300000	20.2600	20.8600	-0.572%	1,196,057	+53.931%
2024-06-18	21.1600	21.900000	20.6714	20.9800	-2.419%	978,472	+53.051%
2024-06-17	20.6500	22.000000	20.2200	21.5000	+2.969%	964,195	+49.349%
2024-06-14	20.1600	21.045000	19.6600	20.8800	+3.264%	1,064,427	+53.784%
2024-06-13	21.0000	21.030000	19.3500	20.2200	-3.714%	1,266,117	+58.803%
2024-06-12	21.4100	22.240000	20.7900	21.0000	+0.143%	1,370,289	+52.905%
2024-06-11	20.6600	22.530000	20.0400	20.9700	-3.409%	1,666,991	+53.124%
2024-06-10	20.6500	21.900000	19.5000	21.7100	+5.031%	1,700,720	+47.904%
2024-06-07	19.1400	21.005000	18.7950	20.6700	+6.822%	1,397,916	+55.346%
2024-06-06	19.0900	19.430000	18.8400	19.3500	+0.572%	721,707	+65.943%
2024-06-05	18.8100	19.800000	18.5300	19.2400	+3.053%	1,205,283	+66.892%
2024-06-04	17.0400	18.950000	16.6100	18.6700	+8.358%	1,651,272	+71.987%
2024-06-03	17.0600	17.990000	17.0000	17.2300	+2.560%	1,331,216	+86.361%
2024-05-31	16.8700	17.957200	16.3119	16.8000	+0.358%	1,890,889	+91.131%
2024-05-30	14.6300	16.960000	14.5250	16.7400	+16.818%	1,878,044	+91.816%
2024-05-29	15.2600	15.749000	14.0500	14.3300	-4.467%	1,939,775	+124.075%
2024-05-28	12.9900	15.010000	12.7800	15.0000	+21.655%	1,672,309	+114.067%
2024-05-24	12.6100	12.919900	11.9407	12.3300	-1.360%	1,797,540	+160.422%
2024-05-23	12.1900	12.638400	11.2800	12.5000	+2.041%	1,948,962	+156.880%
2024-05-22	12.4300	13.130000	12.0150	12.2500	-2.468%	1,611,820	+162.122%
2024-05-21	13.3000	13.320000	11.2101	12.5600	-6.963%	4,513,673	+155.653%
2024-05-20	14.3000	14.300000	13.4700	13.5000	-5.462%	1,819,467	+137.852%
2024-05-17	15.4300	15.500000	14.2600	14.2800	-7.273%	1,422,525	+124.860%
2024-05-16	14.4700	15.590000	14.0600	15.4000	+6.870%	1,584,746	+108.506%
2024-05-15	14.9600	15.090000	14.1400	14.4100	-2.767%	1,224,522	+122.831%
2024-05-14	16.4000	16.960000	14.7700	14.8200	-8.292%	1,424,141	+116.667%
2024-05-13	15.6200	17.320000	15.1900	16.1600	+4.663%	1,638,159	+98.700%
2024-05-10	16.7500	16.750000	14.4450	15.4400	-7.876%	2,219,481	+107.966%
2024-05-09	12.8700	18.010000	12.8500	16.7600	-22.083%	5,073,664	+91.587%
2024-05-08	20.7400	21.700000	20.5000	21.5100	+2.869%	755,451	+49.279%
2024-05-07	20.8600	21.355000	20.6700	20.9100	+0.723%	638,912	+53.563%
2024-05-06	21.6500	22.198900	20.7000	20.7600	-4.683%	763,793	+54.672%
2024-05-03	21.5800	21.990000	21.3304	21.7800	+3.125%	594,751	+47.429%
2024-05-02	21.4000	21.796200	20.9520	21.1200	+0.333%	591,544	+52.036%
2024-05-01	22.0200	22.220000	20.9900	21.0500	-4.405%	548,264	+52.542%
2024-04-30	22.2200	22.270000	21.6000	22.0200	-2.220%	518,855	+45.822%
2024-04-29	22.4500	23.389900	22.3800	22.5200	+1.123%	517,999	+42.584%
2024-04-26	22.9100	23.030000	21.7000	22.2700	-3.342%	936,915	+44.185%
2024-04-25	23.2300	23.360000	22.7400	23.0400	-1.116%	580,414	+39.366%
2024-04-24	23.7200	23.999700	23.0400	23.3000	-2.917%	1,037,134	+37.811%
2024-04-23	23.3000	24.175000	23.2100	24.0000	+1.911%	878,803	+33.792%
2024-04-22	23.5100	24.190000	23.1800	23.5500	-0.967%	792,652	+36.348%
2024-04-19	22.7200	23.830000	22.7200	23.7800	+4.527%	895,047	+35.029%
2024-04-18	22.7100	22.860000	22.0807	22.7500	+0.442%	877,587	+41.143%
2024-04-17	24.7900	25.115000	22.5700	22.6500	-10.190%	908,845	+41.766%
2024-04-16	24.4000	25.590000	24.1100	25.2200	+2.855%	735,753	+27.320%
2024-04-15	25.3600	25.735000	24.4900	24.5200	-4.144%	1,034,726	+30.954%
2024-04-12	27.3700	27.390000	25.3800	25.5800	-7.319%	769,614	+25.528%
2024-04-11	28.3500	29.040000	27.4200	27.6000	-3.327%	784,426	+16.341%
2024-04-10	29.1600	29.370000	28.2600	28.5500	-4.865%	914,067	+12.469%
2024-04-09	29.4500	30.900000	29.4200	30.0100	+2.493%	706,705	+6.998%
2024-04-08	28.5300	29.585000	28.5200	29.2800	+3.903%	584,918	+9.665%
2024-04-05	27.7600	28.660000	27.0700	28.1800	+0.607%	712,100	+13.946%
2024-04-04	28.0500	29.300000	27.5000	28.0100	+2.003%	862,369	+14.638%
2024-04-03	27.3800	28.160000	27.2400	27.4600	+0.146%	767,491	+16.934%
2024-04-02	28.8500	28.890000	27.3050	27.4200	-5.219%	998,530	+17.104%
2024-04-01	30.9400	30.950000	28.4400	28.9300	-7.007%	873,782	+10.992%
2024-03-28	30.0000	31.600000	29.8700	31.1100	+3.700%	990,098	+3.214%
2024-03-27	29.5100	30.400000	29.5000	30.0000	+2.916%	754,263	+7.033%
2024-03-26	29.4700	29.880000	28.5000	29.1500	+0.656%	1,117,316	+10.154%
2024-03-25	29.1600	29.350000	28.4592	28.9600	-0.652%	887,859	+10.877%
2024-03-22	28.9000	29.710000	28.5450	29.1500	+1.391%	897,743	+10.154%
2024-03-21	27.3900	28.770000	26.5700	28.7500	+6.206%	1,290,003	+11.687%
2024-03-20	26.6200	27.450000	26.4400	27.0700	-0.221%	814,283	+18.618%
2024-03-19	26.5900	27.470000	26.3982	27.1300	+1.992%	1,243,922	+18.356%
2024-03-18	27.7300	27.740000	26.3500	26.6000	-5.034%	1,810,341	+20.714%
2024-03-15	28.0900	28.960000	27.5950	28.0100	-1.199%	5,767,976	+14.638%
2024-03-14	29.3000	29.310000	28.2200	28.3500	-3.898%	1,252,061	+13.263%
2024-03-13	29.4400	30.050000	29.0800	29.5000	-0.034%	665,353	+8.847%
2024-03-12	29.9400	30.195000	29.1700	29.5100	-1.764%	766,316	+8.811%
2024-03-11	30.2100	31.040000	29.6300	30.0400	-1.217%	770,015	+6.891%
2024-03-08	31.6400	31.710000	30.2000	30.4100	-2.843%	624,579	+5.590%
2024-03-07	31.0100	31.960000	30.5400	31.3000	+1.789%	2,052,547	+2.588%
2024-03-06	30.4700	30.940000	30.1200	30.7500	+1.619%	1,138,891	+4.423%
2024-03-05	31.2800	32.155000	30.1200	30.2600	-4.783%	1,007,402	+6.114%
2024-03-04	32.7300	32.790000	29.5300	31.7800	-0.811%	2,182,438	+1.038%
2024-03-01	36.2500	36.680000	31.8000	32.0400	-13.709%	2,722,898	+0.218%
2024-02-29	37.0100	40.765000	36.3044	37.1300	-5.160%	1,478,382	-13.520%
2024-02-28	39.6100	40.020000	39.0800	39.1500	-2.491%	551,498	-17.982%
2024-02-27	40.0100	40.750000	39.7650	40.1500	+1.210%	520,259	-20.025%
2024-02-26	40.0500	40.610000	39.2500	39.6700	-0.998%	746,171	-19.057%
2024-02-23	38.8500	40.340000	38.5700	40.0700	+3.034%	853,494	-19.865%
2024-02-22	39.8800	39.880000	38.7900	38.8900	-1.966%	889,510	-17.434%
2024-02-21	40.9200	41.015000	39.3600	39.6700	-2.984%	923,770	-19.057%
2024-02-20	39.5000	40.940000	39.1500	40.8900	+4.125%	646,162	-21.472%
2024-02-16	41.0000	41.090000	39.1600	39.2700	-4.290%	797,886	-18.233%
2024-02-15	41.2300	41.890000	40.7500	41.0300	-0.292%	898,730	-21.740%
2024-02-14	40.8400	41.335000	40.4400	41.1500	+1.831%	618,714	-21.968%
2024-02-13	41.6900	42.080000	40.2400	40.4100	-5.584%	750,667	-20.539%
2024-02-12	41.4700	43.147500	41.4600	42.8000	+3.307%	696,783	-24.977%
2024-02-09	42.3700	42.650000	41.3500	41.4300	-2.792%	702,272	-22.496%
2024-02-08	44.0000	44.095000	42.0390	42.6200	-3.771%	559,056	-24.660%
2024-02-07	42.1300	44.699400	42.1300	44.2900	+1.840%	633,484	-27.501%
2024-02-06	42.1400	43.900000	42.1400	43.4900	+3.032%	462,709	-26.167%
2024-02-05	43.2300	43.639900	41.9300	42.2100	-3.388%	539,124	-23.928%
2024-02-02	43.1500	43.721800	42.0400	43.6900	-0.069%	673,795	-26.505%

document.getElementById("KxvHGB").onerror = function(){this.style.display='none';}; .dark-mode .K1S5TF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K1S5TF{ color: #333333; background-color: white; border: 2px solid #333333; }FWRDForward Air Corpstock NASDAQ

FWRD
Forward Air Corp
stock NASDAQ