Dark

FWRD
Forward Air Corp
stock NASDAQ

At Close

Sep 23, 2026 3:59:57 PM EDT

15.07USD-0.462%(-0.07)451,654

9.71Bid 20.52Ask 10.81Spread

Pre-market

0.00USD-100.000%(-15.14)0

After-hours

Sep 22, 2026 4:59:30 PM EDT

15.50USD+2.243%(+0.34)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	14.8200	15.1700	14.6200	15.0700	-0.462%	451,654	0.000%
2026-09-22	15.0000	15.4195	14.7000	15.1400	+3.770%	394,846	-0.462%
2026-09-21	15.0000	15.0700	14.1000	14.5900	-1.618%	567,033	+3.290%
2026-09-18	15.2500	15.5300	14.7400	14.8300	-3.764%	1,091,059	+1.618%
2026-09-17	15.8800	16.0200	15.3500	15.4100	-0.516%	482,462	-2.206%
2026-09-16	16.3400	16.3800	15.1000	15.4900	-5.549%	508,849	-2.711%
2026-09-15	16.6800	16.7600	16.3100	16.4000	-1.738%	305,923	-8.110%
2026-09-14	16.2100	16.7100	15.9600	16.6900	+0.361%	435,260	-9.706%
2026-09-11	16.6700	16.8200	16.3100	16.6300	+1.279%	468,635	-9.381%
2026-09-10	16.3000	16.6600	16.1600	16.4200	+0.244%	314,030	-8.222%
2026-09-09	17.0700	17.2150	16.3500	16.3800	-5.153%	415,533	-7.998%
2026-09-08	17.7900	17.8250	17.2000	17.2700	-3.466%	367,797	-12.739%
2026-09-04	16.2100	18.3550	16.2100	17.8900	+9.687%	799,688	-15.763%
2026-09-03	16.1400	16.6200	15.9800	16.3100	+2.065%	1,147,610	-7.603%
2026-09-02	16.4600	16.7550	15.8700	15.9800	-2.442%	440,415	-5.695%
2026-09-01	16.9500	17.1300	16.2700	16.3800	-3.647%	446,999	-7.998%
2026-08-31	17.0300	17.5100	16.6400	17.0000	+0.059%	1,332,327	-11.353%
2026-08-28	17.7000	17.7950	16.9800	16.9900	-4.011%	341,681	-11.301%
2026-08-27	17.6000	17.8100	17.3300	17.7000	+0.397%	554,508	-14.859%
2026-08-26	17.4100	17.6950	17.3150	17.6300	+1.264%	425,498	-14.521%
2026-08-25	17.7900	17.8450	17.1471	17.4100	-0.911%	270,766	-13.441%
2026-08-24	18.1700	18.2100	17.4600	17.5700	-2.982%	229,764	-14.229%
2026-08-21	17.9900	18.5200	17.9100	18.1100	+1.799%	394,421	-16.786%
2026-08-20	18.4200	18.5050	17.7300	17.7900	-3.942%	354,334	-15.289%
2026-08-19	19.4700	19.6600	18.2450	18.5200	-3.441%	453,396	-18.629%
2026-08-18	19.4600	19.4600	18.8700	19.1800	-0.725%	275,844	-21.429%
2026-08-17	19.2000	19.7400	19.1300	19.3200	+1.899%	423,028	-21.998%
2026-08-14	20.1100	20.1100	18.6700	18.9600	-6.139%	505,423	-20.517%
2026-08-13	19.8900	20.5700	19.8400	20.2000	+3.643%	509,080	-25.396%
2026-08-12	18.8400	19.7999	18.8000	19.4900	+4.785%	631,493	-22.678%
2026-08-11	18.7900	19.4999	18.4600	18.6000	-0.906%	422,131	-18.978%
2026-08-10	19.0400	19.4100	18.6603	18.7700	-2.997%	521,555	-19.712%
2026-08-07	18.1300	19.9900	18.0100	19.3500	+8.708%	1,196,512	-22.119%
2026-08-06	17.6900	18.7300	16.3320	17.8000	+15.509%	1,466,311	-15.337%
2026-08-05	15.1500	15.5300	14.8300	15.4100	+0.719%	700,724	-2.206%
2026-08-04	14.8900	15.3500	14.6400	15.3000	+4.294%	652,328	-1.503%
2026-08-03	14.4200	14.7500	14.1400	14.6700	+4.413%	481,817	+2.727%
2026-07-31	14.4500	14.4500	13.8400	14.0500	-0.987%	503,452	+7.260%
2026-07-30	14.6100	14.6100	13.7200	14.1900	-2.742%	683,933	+6.202%
2026-07-29	14.5700	14.8700	14.2110	14.5900	-1.286%	689,788	+3.290%
2026-07-28	14.5000	15.1100	14.4300	14.7800	+0.408%	621,263	+1.962%
2026-07-27	15.4100	15.6100	14.6701	14.7200	-3.475%	723,103	+2.378%
2026-07-24	15.3200	15.8100	14.7601	15.2500	-1.486%	559,455	-1.180%
2026-07-23	16.0400	16.0400	15.2400	15.4800	-3.671%	1,120,376	-2.649%
2026-07-22	16.2500	16.7700	15.5500	16.0700	-0.864%	852,663	-6.223%
2026-07-21	15.1500	16.2300	14.6657	16.2100	+22.803%	2,640,173	-7.033%
2026-07-20	13.7300	13.9000	12.8100	13.2000	-4.000%	466,376	+14.167%
2026-07-17	13.4100	13.8000	13.2900	13.7500	+1.476%	522,067	+9.600%
2026-07-16	12.3000	14.0493	12.3000	13.5500	+7.369%	687,651	+11.218%
2026-07-15	12.9100	13.0600	12.5000	12.6200	-1.329%	414,089	+19.414%
2026-07-14	12.9900	13.1900	12.3500	12.7900	-0.078%	490,957	+17.826%
2026-07-13	13.1800	13.7150	12.6000	12.8000	-4.335%	454,088	+17.734%
2026-07-10	13.0800	13.4900	12.6300	13.3800	+3.721%	421,180	+12.631%
2026-07-09	12.3000	13.1640	12.2950	12.9000	+5.911%	830,727	+16.822%
2026-07-08	12.9000	13.3000	11.7500	12.1800	-7.023%	1,072,660	+23.727%
2026-07-07	12.9500	13.1900	12.6000	13.1000	+0.847%	413,058	+15.038%
2026-07-06	13.4200	13.5400	12.7000	12.9900	-3.420%	506,270	+16.012%
2026-07-02	14.3750	14.6800	13.1200	13.4500	-4.542%	761,172	+12.045%
2026-07-01	13.4800	14.2150	13.2300	14.0900	+4.293%	905,862	+6.955%
2026-06-30	14.3400	14.5153	12.5844	13.5100	-6.376%	1,206,833	+11.547%
2026-06-29	14.8100	14.8100	14.2000	14.4300	-2.959%	647,457	+4.435%
2026-06-26	14.3400	15.0000	14.1300	14.8700	+4.059%	2,103,707	+1.345%
2026-06-25	13.5100	14.5250	13.5000	14.2900	+6.721%	587,403	+5.458%
2026-06-24	13.2800	13.6850	13.1850	13.3900	+2.370%	629,671	+12.547%
2026-06-23	13.4700	13.7700	13.0500	13.0800	-4.595%	1,117,057	+15.214%
2026-06-22	13.6100	13.7250	13.0650	13.7100	+0.661%	1,212,295	+9.920%
2026-06-18	13.9200	14.1800	13.4400	13.6200	+0.442%	5,500,029	+10.646%
2026-06-17	13.7500	13.9800	13.0490	13.5600	-1.525%	1,953,253	+11.136%
2026-06-16	13.5300	14.0650	13.0800	13.7700	+1.399%	1,307,394	+9.441%
2026-06-15	13.3500	14.0170	13.2600	13.5800	+1.875%	1,158,180	+10.972%
2026-06-12	13.1600	14.4650	12.9900	13.3300	+6.046%	2,511,661	+13.053%
2026-06-11	12.2500	12.9800	12.0000	12.5700	+2.612%	1,088,601	+19.889%
2026-06-10	11.5000	12.2900	10.6000	12.2500	+5.331%	1,890,502	+23.020%
2026-06-09	11.5500	11.8650	10.8800	11.6300	+1.130%	1,300,424	+29.579%
2026-06-08	10.3250	11.5500	10.3000	11.5000	+11.004%	1,349,763	+31.043%
2026-06-05	10.3300	10.7600	10.1800	10.3600	+0.097%	679,302	+45.463%
2026-06-04	9.8200	10.3799	9.6700	10.3500	+7.032%	705,141	+45.604%
2026-06-03	10.3400	10.3400	9.4700	9.6700	-5.196%	1,220,530	+55.843%
2026-06-02	10.4100	10.4300	9.9200	10.2000	-2.486%	886,338	+47.745%
2026-06-01	10.4800	10.6600	10.3400	10.4600	-1.134%	801,852	+44.073%
2026-05-29	10.2900	10.7358	10.2900	10.5800	+2.124%	874,290	+42.439%
2026-05-28	10.4000	10.5999	10.2012	10.3600	-0.193%	837,301	+45.463%
2026-05-27	9.7650	10.4500	9.6400	10.3800	+7.788%	1,774,640	+45.183%
2026-05-26	8.9500	9.8850	8.9100	9.6300	+9.432%	1,388,583	+56.490%
2026-05-22	8.3500	8.9000	8.2800	8.8000	+5.389%	1,073,810	+71.250%
2026-05-21	8.3100	8.6150	8.0800	8.3500	-0.949%	971,924	+80.479%
2026-05-20	8.3900	8.7000	8.3100	8.4300	+1.444%	1,370,562	+78.766%
2026-05-19	8.4800	8.4800	7.8550	8.3100	-2.235%	2,692,616	+81.348%
2026-05-18	8.8700	9.1000	8.4700	8.5000	-2.968%	1,486,859	+77.294%
2026-05-15	9.3800	9.5454	8.5500	8.7600	-6.809%	1,473,544	+72.032%
2026-05-14	8.8000	10.1000	8.7600	9.4000	+7.551%	2,660,396	+60.319%
2026-05-13	9.2000	9.4200	8.6500	8.7400	-4.845%	1,890,881	+72.426%
2026-05-12	10.4600	10.4600	9.1800	9.1850	-12.189%	1,955,692	+64.072%
2026-05-11	10.0500	10.6000	9.5200	10.4600	+5.978%	3,657,917	+44.073%
2026-05-08	9.5000	11.8600	9.5000	9.8700	-43.047%	9,890,185	+52.685%
2026-05-07	18.4400	18.4500	17.1600	17.3300	-5.610%	2,113,716	-13.041%
2026-05-06	17.3600	18.6700	17.2050	18.3600	+7.810%	1,041,500	-17.919%
2026-05-05	16.1800	17.1300	16.0000	17.0300	+4.994%	1,243,248	-11.509%
2026-05-04	21.2000	21.3000	16.0900	16.2200	-23.957%	3,224,434	-7.090%
2026-05-01	21.3900	21.9700	21.1950	21.3300	+1.282%	372,589	-29.348%
2026-04-30	21.5100	21.9100	20.9900	21.0600	-2.092%	811,268	-28.443%
2026-04-29	22.2000	22.4900	21.2000	21.5100	-4.016%	590,818	-29.940%
2026-04-28	22.8000	22.9600	22.0600	22.4100	-1.926%	379,246	-32.753%
2026-04-27	23.6000	23.9000	22.8300	22.8500	-2.517%	546,411	-34.048%
2026-04-24	22.7000	23.6300	22.5100	23.4400	+3.033%	723,830	-35.708%
2026-04-23	22.8800	23.3000	22.4700	22.7500	0.000%	480,536	-33.758%
2026-04-22	23.2600	23.5300	22.7050	22.7500	-1.515%	1,548,990	-33.758%
2026-04-21	23.2000	23.5500	22.7900	23.1000	-0.043%	456,788	-34.762%
2026-04-20	22.1800	23.4200	21.9600	23.1100	+4.193%	678,112	-34.790%
2026-04-17	21.2900	22.5000	21.1900	22.1800	+6.277%	876,406	-32.056%
2026-04-16	19.0300	20.8900	19.0300	20.8700	+8.755%	874,970	-27.791%
2026-04-15	18.8450	19.3400	18.7000	19.1900	+0.788%	377,809	-21.470%
2026-04-14	19.3100	19.5500	18.9700	19.0400	-1.398%	555,479	-20.851%
2026-04-13	19.0800	19.4000	18.8200	19.3100	+0.888%	324,467	-21.958%
2026-04-10	18.9200	19.2800	18.7000	19.1400	+1.431%	464,621	-21.264%
2026-04-09	18.3500	18.9800	18.1150	18.8700	+2.554%	522,009	-20.138%
2026-04-08	18.7200	19.1400	18.2701	18.4000	+5.323%	459,263	-18.098%
2026-04-07	17.2400	17.6100	16.9500	17.4700	+0.460%	377,393	-13.738%
2026-04-06	17.1900	17.4000	16.6000	17.3900	-0.115%	267,648	-13.341%
2026-04-02	16.7400	17.4400	16.6200	17.4100	+1.045%	309,929	-13.441%
2026-04-01	16.8700	17.4500	16.8300	17.2300	+3.112%	339,055	-12.536%
2026-03-31	15.9500	16.8200	15.9500	16.7100	+6.163%	486,483	-9.814%
2026-03-30	16.4500	16.5900	15.7300	15.7400	-3.079%	457,945	-4.257%
2026-03-27	16.7300	16.8700	15.9900	16.2400	-4.807%	441,139	-7.204%
2026-03-26	16.3900	17.2222	16.1900	17.0600	+2.709%	611,421	-11.665%
2026-03-25	16.4500	16.7400	16.1200	16.6100	+2.468%	383,568	-9.272%
2026-03-24	15.8100	16.3500	15.6700	16.2100	+1.313%	815,434	-7.033%
2026-03-23	16.1100	16.6700	15.7700	16.0000	+3.426%	908,649	-5.813%
2026-03-20	15.5400	15.9600	15.0200	15.4700	-0.258%	937,169	-2.586%
2026-03-19	15.1700	15.5500	14.8150	15.5100	-1.461%	963,189	-2.837%
2026-03-18	16.1600	16.3800	15.6300	15.7400	-4.316%	870,262	-4.257%
2026-03-17	16.1700	16.9900	16.1200	16.4500	+2.492%	722,725	-8.389%
2026-03-16	16.1100	16.5000	15.6200	16.0500	+1.582%	946,274	-6.106%
2026-03-13	16.4500	17.3300	15.7600	15.8000	-4.618%	1,400,265	-4.620%
2026-03-12	18.0000	18.1400	16.5600	16.5650	-9.924%	1,571,663	-9.025%
2026-03-11	21.8500	21.8500	18.2900	18.3900	-16.561%	2,439,968	-18.053%
2026-03-10	21.8800	23.0000	21.5900	22.0400	+0.045%	534,157	-31.624%
2026-03-09	21.3600	22.3200	20.3308	22.0300	+0.410%	715,392	-31.593%
2026-03-06	22.9800	23.0200	21.4200	21.9400	-8.124%	1,150,313	-31.313%
2026-03-05	24.2000	24.5000	23.5300	23.8800	-2.966%	534,864	-36.893%
2026-03-04	24.7300	25.0400	24.3100	24.6100	-0.162%	437,358	-38.765%
2026-03-03	24.5000	25.1300	24.1300	24.6500	-3.067%	728,513	-38.864%
2026-03-02	24.8800	25.8700	24.2600	25.4300	+0.554%	457,112	-40.739%
2026-02-27	25.3400	25.7000	24.6600	25.2900	-1.863%	642,334	-40.411%
2026-02-26	24.9200	26.0700	24.7500	25.7700	+2.465%	798,847	-41.521%
2026-02-25	26.5800	26.5800	24.6532	25.1500	-4.843%	948,076	-40.080%
2026-02-24	26.7600	27.5000	25.2500	26.4300	+4.549%	1,216,070	-42.981%
2026-02-23	27.8000	27.8000	25.0200	25.2800	-9.130%	989,557	-40.388%
2026-02-20	27.9000	28.3200	26.8700	27.8200	+0.144%	336,341	-45.830%
2026-02-19	27.5400	28.1700	27.0000	27.7800	+0.652%	488,295	-45.752%
2026-02-18	27.2600	28.1000	27.2400	27.6000	+1.322%	357,922	-45.399%
2026-02-17	26.8600	28.0000	26.5000	27.2400	+1.604%	480,896	-44.677%
2026-02-13	26.9800	27.9300	26.4000	26.8100	-1.143%	487,238	-43.790%
2026-02-12	30.1100	30.3300	25.9350	27.1200	-8.748%	1,477,852	-44.432%
2026-02-11	30.2500	30.6200	29.6375	29.7200	-1.098%	534,394	-49.293%
2026-02-10	30.1700	31.1750	29.9800	30.0500	-0.595%	468,508	-49.850%
2026-02-09	29.9500	30.7000	29.8000	30.2300	+1.138%	591,946	-50.149%
2026-02-06	27.9500	30.0500	27.5100	29.8900	+6.143%	919,034	-49.582%
2026-02-05	29.6600	29.8450	27.9600	28.1600	-5.345%	475,047	-46.484%
2026-02-04	29.7100	30.3400	29.3650	29.7500	+1.122%	658,242	-49.345%
2026-02-03	29.0000	30.1200	28.7500	29.4200	+1.518%	739,599	-48.776%
2026-02-02	27.5700	28.9900	27.3900	28.9800	+3.945%	519,534	-47.999%
2026-01-30	27.4300	28.3500	27.0900	27.8800	+0.978%	597,251	-45.947%
2026-01-29	27.5000	27.8800	27.2501	27.6100	+0.693%	535,057	-45.418%
2026-01-28	27.9400	28.1580	27.1300	27.4200	-1.685%	310,511	-45.040%
2026-01-27	27.1100	28.2500	26.9750	27.8900	+3.220%	417,485	-45.966%
2026-01-26	27.6900	28.1300	26.7300	27.0200	-2.771%	327,995	-44.226%
2026-01-23	28.4400	28.4400	27.6150	27.7900	-2.388%	341,092	-45.772%
2026-01-22	28.6350	29.2400	28.2850	28.4700	-0.350%	251,691	-47.067%
2026-01-21	27.5400	29.3050	27.3500	28.5700	+5.580%	944,966	-47.252%
2026-01-20	27.8500	28.4000	26.4200	27.0600	-5.318%	616,130	-44.309%
2026-01-16	29.3300	29.3300	28.4001	28.5800	-2.690%	583,326	-47.271%
2026-01-15	28.3500	29.6400	28.3500	29.3700	+4.038%	732,597	-48.689%
2026-01-14	27.6700	28.5650	27.4100	28.2300	+1.547%	559,468	-46.617%
2026-01-13	27.3800	28.0800	27.1526	27.8000	+1.312%	339,822	-45.791%
2026-01-12	26.9600	28.0532	26.8000	27.4400	+1.404%	667,036	-45.080%
2026-01-09	26.2800	27.1500	25.8600	27.0600	+3.086%	709,092	-44.309%
2026-01-08	26.0100	26.5000	25.9500	26.2500	+0.421%	436,807	-42.590%
2026-01-07	25.8700	26.1600	25.3800	26.1400	+0.927%	662,338	-42.349%
2026-01-06	25.3900	26.0300	25.1201	25.9000	+1.768%	426,612	-41.815%
2026-01-05	26.0000	26.2900	25.4100	25.4500	+1.273%	563,657	-40.786%
2026-01-02	25.1900	25.3300	24.8363	25.1300	+0.520%	243,383	-40.032%
2025-12-31	25.1300	25.6700	24.8600	25.0000	-1.147%	383,491	-39.720%
2025-12-30	25.4500	25.7600	25.2200	25.2900	-0.940%	327,416	-40.411%
2025-12-29	25.4800	25.6677	25.2200	25.5300	+0.039%	289,935	-40.971%
2025-12-26	25.2600	25.7150	25.2250	25.5200	+0.275%	247,126	-40.948%
2025-12-24	25.4900	25.6300	25.2300	25.4500	+0.434%	147,897	-40.786%
2025-12-23	25.0800	25.4950	24.7200	25.3400	+1.441%	241,808	-40.529%
2025-12-22	25.1300	25.2500	24.7950	24.9800	-0.120%	337,269	-39.672%
2025-12-19	25.2650	25.3299	24.6400	25.0100	-0.636%	655,041	-39.744%
2025-12-18	25.3700	25.8000	24.8300	25.1700	-0.277%	338,832	-40.127%
2025-12-17	25.7100	25.8900	24.9300	25.2400	-1.675%	410,313	-40.293%
2025-12-16	26.1100	26.4000	25.4750	25.6700	-0.965%	321,276	-41.293%
2025-12-15	25.5200	26.1400	24.5400	25.9200	+1.767%	530,786	-41.860%
2025-12-12	25.6200	26.0700	25.1850	25.4700	-0.118%	406,221	-40.832%
2025-12-11	26.2500	26.6950	25.3650	25.5000	-1.923%	878,654	-40.902%
2025-12-10	25.3500	26.3300	25.3500	26.0000	+1.404%	508,151	-42.038%
2025-12-09	25.4600	25.9600	25.3100	25.6400	+0.431%	375,038	-41.225%
2025-12-08	25.8200	26.2600	25.4900	25.5300	-1.429%	564,450	-40.971%
2025-12-05	25.6800	26.2725	25.4900	25.9000	+1.330%	604,120	-41.815%
2025-12-04	25.2400	25.6200	24.9504	25.5600	+1.429%	481,595	-41.041%
2025-12-03	25.1400	25.8850	25.0000	25.2000	+0.760%	574,791	-40.198%
2025-12-02	24.3000	25.2500	23.8100	25.0100	+3.390%	659,974	-39.744%
2025-12-01	22.7200	24.5000	22.5000	24.1900	+5.311%	715,800	-37.702%
2025-11-28	23.0000	23.1000	22.4350	22.9700	+1.368%	284,972	-34.393%
2025-11-26	22.7600	23.0000	21.9600	22.6600	+3.376%	577,432	-33.495%
2025-11-25	21.2800	22.0500	20.4062	21.9200	+4.331%	503,847	-31.250%
2025-11-24	20.4200	21.2000	19.7600	21.0100	+3.091%	830,345	-28.272%
2025-11-21	19.8000	20.8000	19.5250	20.3800	+3.242%	709,967	-26.055%
2025-11-20	20.3200	20.6600	19.6450	19.7400	-1.937%	611,549	-23.658%
2025-11-19	21.0800	21.1100	20.1000	20.1300	-4.371%	566,826	-25.137%
2025-11-18	20.8600	21.3700	20.4400	21.0500	+0.190%	454,362	-28.409%
2025-11-17	21.3400	21.4800	20.8000	21.0100	-0.803%	500,447	-28.272%
2025-11-14	20.7100	21.5600	20.7100	21.1800	-0.236%	699,260	-28.848%
2025-11-13	22.3400	22.5500	21.1400	21.2300	-5.096%	917,728	-29.016%
2025-11-12	21.6900	23.2000	21.6900	22.3700	+3.040%	783,437	-32.633%
2025-11-11	21.3700	21.9400	21.0000	21.7100	+0.696%	558,820	-30.585%
2025-11-10	21.7200	22.9900	21.1700	21.5600	+3.109%	1,097,391	-30.102%
2025-11-07	20.6700	21.4300	19.8700	20.9100	+0.048%	1,222,197	-27.929%
2025-11-06	21.9400	22.8800	20.7325	20.9000	+18.146%	1,427,745	-27.895%
2025-11-05	18.2000	18.2600	17.4100	17.6900	-2.481%	844,043	-14.811%
2025-11-04	17.8000	18.2400	17.5500	18.1400	+0.722%	746,946	-16.924%
2025-11-03	18.7100	18.7100	17.8200	18.0100	-4.253%	669,074	-16.324%
2025-10-31	18.9900	18.9900	18.2300	18.8100	+0.750%	517,414	-19.883%
2025-10-30	19.3900	19.6500	18.3500	18.6700	-2.963%	695,269	-19.282%
2025-10-29	19.7600	20.0000	19.1600	19.2400	-2.632%	513,035	-21.674%
2025-10-28	19.8900	20.5400	19.5600	19.7600	-0.101%	614,651	-23.735%
2025-10-27	19.7000	20.1900	19.3950	19.7800	+0.610%	569,786	-23.812%
2025-10-24	18.9900	19.9000	18.8000	19.6600	+3.692%	487,720	-23.347%
2025-10-23	19.0000	19.4100	18.6300	18.9600	-0.315%	1,087,344	-20.517%
2025-10-22	20.6400	20.6400	18.8000	19.0200	-7.129%	825,360	-20.768%
2025-10-21	19.3800	20.8400	18.9400	20.4800	+6.722%	991,657	-26.416%
2025-10-20	20.2900	20.5400	15.7500	19.1900	-4.717%	3,867,319	-21.470%
2025-10-17	20.4600	20.9100	19.9900	20.1400	-3.266%	1,101,519	-25.174%
2025-10-16	20.2000	21.4099	20.0500	20.8200	+4.152%	1,116,376	-27.618%
2025-10-15	21.1900	21.6400	19.8800	19.9900	-5.663%	1,193,465	-24.612%
2025-10-14	21.3700	21.7250	21.0100	21.1900	-2.440%	747,453	-28.882%
2025-10-13	23.0900	23.1500	21.6900	21.7200	-3.851%	847,851	-30.617%
2025-10-10	23.5300	23.8700	22.5500	22.5900	-3.995%	850,468	-33.289%
2025-10-09	24.4000	24.4000	23.3300	23.5300	-3.486%	928,474	-35.954%
2025-10-08	23.6200	25.5300	23.2100	24.3800	+2.913%	944,011	-38.187%
2025-10-07	24.0400	24.2250	23.6250	23.6900	-0.253%	866,830	-36.387%
2025-10-06	23.5900	24.9999	23.1600	23.7500	+1.366%	659,644	-36.547%
2025-10-03	24.0400	24.9000	23.3900	23.4300	-1.967%	1,220,205	-35.681%
2025-10-02	25.0400	25.3450	23.8450	23.9000	-4.208%	805,833	-36.946%
2025-10-01	25.1800	25.5600	24.5400	24.9500	-2.691%	1,134,865	-39.599%
2025-09-30	25.9200	26.3400	25.5000	25.6400	-2.324%	706,184	-41.225%
2025-09-29	27.0000	27.0000	25.9000	26.2500	-1.777%	757,508	-42.590%
2025-09-26	27.3700	28.1600	26.5000	26.7250	-3.310%	546,508	-43.611%
2025-09-25	27.5700	27.9100	26.8100	27.6400	-0.289%	353,319	-45.478%
2025-09-24	27.5700	28.1208	27.1174	27.7200	+1.205%	435,030	-45.635%
2025-09-23	27.7500	28.2300	27.1000	27.3900	-1.404%	548,772	-44.980%
2025-09-22	25.8500	28.2750	25.3133	27.7800	+6.887%	947,429	-45.752%
2025-09-19	26.6800	27.1100	25.6800	25.9900	-3.167%	1,512,052	-42.016%
2025-09-18	27.3200	27.8000	26.6700	26.8400	+0.412%	718,754	-43.852%
2025-09-17	28.9300	29.2100	26.4600	26.7300	-8.615%	1,314,410	-43.621%
2025-09-16	30.0500	30.4200	29.1700	29.2500	-2.532%	356,208	-48.479%
2025-09-15	29.6400	30.6150	29.4500	30.0100	+2.249%	575,274	-49.783%
2025-09-12	29.8800	29.9150	29.0450	29.3500	-1.807%	386,146	-48.654%
2025-09-11	29.6400	30.2239	29.5350	29.8900	+0.809%	565,166	-49.582%
2025-09-10	29.7200	29.9400	28.8100	29.6500	-0.336%	384,014	-49.174%
2025-09-09	29.5800	30.0150	29.4450	29.7500	+0.303%	408,225	-49.345%
2025-09-08	29.8200	29.9150	29.1600	29.6600	-0.269%	338,018	-49.191%
2025-09-05	30.4900	31.3000	29.6450	29.7400	-2.107%	279,302	-49.328%
2025-09-04	30.0300	30.4000	29.6000	30.3800	+1.300%	237,382	-50.395%
2025-09-03	29.0000	30.0200	28.9700	29.9900	+2.460%	491,972	-49.750%
2025-09-02	29.3900	29.5700	28.8000	29.2700	-2.531%	340,792	-48.514%
2025-08-29	30.3000	30.6250	29.6700	30.0300	-1.250%	305,292	-49.817%
2025-08-28	31.8400	32.0000	30.2600	30.4100	-4.251%	424,031	-50.444%
2025-08-27	29.7600	31.9500	29.7600	31.7600	+6.114%	634,045	-52.550%
2025-08-26	29.5300	30.1950	29.5000	29.9300	+0.504%	524,871	-49.649%
2025-08-25	30.7800	30.9000	29.5000	29.7800	-3.531%	519,163	-49.396%
2025-08-22	28.0700	31.0600	27.9950	30.8700	+10.645%	1,101,716	-51.182%
2025-08-21	27.4600	28.1600	27.4450	27.9000	+0.396%	639,225	-45.986%
2025-08-20	28.3700	28.7000	27.7200	27.7900	-2.628%	774,341	-45.772%
2025-08-19	28.2800	29.6800	28.2800	28.5400	+0.848%	456,470	-47.197%
2025-08-18	29.5100	29.9300	27.8250	28.3000	-4.938%	867,937	-46.749%
2025-08-15	30.7200	30.7200	29.6850	29.7700	-2.361%	434,726	-49.379%
2025-08-14	28.4800	30.7500	28.2400	30.4900	+5.174%	648,462	-50.574%
2025-08-13	28.6800	29.7300	26.6300	28.9900	-0.446%	1,045,598	-48.017%
2025-08-12	30.7500	30.8800	28.3400	29.1200	+1.925%	1,270,214	-48.249%
2025-08-11	30.0300	30.4600	28.5300	28.5700	-5.554%	757,195	-47.252%
2025-08-08	29.9500	30.4740	29.3900	30.2500	+1.920%	452,599	-50.182%
2025-08-07	30.8900	31.0600	28.7500	29.6800	-0.703%	556,751	-49.225%
2025-08-06	29.9000	30.4700	29.5700	29.8900	-0.267%	351,580	-49.582%
2025-08-05	29.4200	30.2000	29.0600	29.9700	+1.731%	354,316	-49.716%
2025-08-04	29.1900	30.2225	29.0800	29.4600	+0.925%	423,856	-48.846%
2025-08-01	29.3200	29.7000	28.0000	29.1900	-3.949%	787,609	-48.373%
2025-07-31	30.6800	31.1950	29.6350	30.3900	-1.299%	408,366	-50.411%
2025-07-30	31.1700	31.3900	30.0100	30.7900	-0.773%	434,893	-51.056%
2025-07-29	32.2600	32.3000	30.9100	31.0300	-3.843%	409,785	-51.434%
2025-07-28	32.2400	32.4700	31.1800	32.2700	+0.498%	311,888	-53.300%
2025-07-25	31.8700	32.2450	31.1500	32.1100	+2.752%	494,171	-53.068%
2025-07-24	30.6100	31.6700	30.3500	31.2500	+2.627%	872,745	-51.776%
2025-07-23	28.3300	31.7400	27.8000	30.4500	+9.532%	1,530,371	-50.509%
2025-07-22	27.1800	27.8600	26.6200	27.8000	+2.735%	517,445	-45.791%
2025-07-21	27.1000	27.8400	26.3700	27.0600	+0.932%	443,173	-44.309%
2025-07-18	27.7800	27.9100	26.3800	26.8100	-1.795%	357,645	-43.790%
2025-07-17	27.3200	27.9800	26.8600	27.3000	+0.552%	377,621	-44.799%
2025-07-16	27.6000	27.8800	26.5900	27.1500	-0.440%	398,629	-44.494%
2025-07-15	27.9900	28.1150	27.1050	27.2700	-1.303%	537,717	-44.738%
2025-07-14	27.1500	27.7000	26.5500	27.6300	+0.950%	531,252	-45.458%
2025-07-11	28.3800	28.3800	27.0000	27.3700	-4.167%	432,968	-44.940%
2025-07-10	27.8200	28.8100	27.5001	28.5600	+3.291%	619,667	-47.234%
2025-07-09	27.8600	27.8600	27.0700	27.6500	+0.181%	404,797	-45.497%
2025-07-08	26.9700	28.0400	26.3600	27.6000	+2.947%	482,308	-45.399%
2025-07-07	26.2000	27.2400	25.9279	26.8100	+1.170%	594,909	-43.790%
2025-07-03	26.1900	26.7060	25.9800	26.5000	+0.684%	308,686	-43.132%
2025-07-02	24.8700	26.4400	24.7500	26.3200	+6.129%	657,990	-42.743%
2025-07-01	24.3200	25.8500	24.2000	24.8000	+1.059%	529,881	-39.234%
2025-06-30	25.0100	25.0100	23.8800	24.5400	-2.425%	350,026	-38.590%
2025-06-27	24.3000	25.3700	24.0800	25.1500	+3.669%	1,075,495	-40.080%
2025-06-26	24.9800	25.7560	24.0400	24.2600	+8.014%	1,017,906	-37.881%
2025-06-25	22.2100	22.7000	21.4000	22.4600	+0.402%	538,887	-32.903%
2025-06-24	22.7700	23.3500	22.0400	22.3700	+1.176%	678,650	-32.633%
2025-06-23	21.9000	22.7400	21.4500	22.1100	-0.316%	1,065,222	-31.841%
2025-06-20	22.5200	22.8050	22.0500	22.1800	+0.226%	923,014	-32.056%
2025-06-18	22.7800	23.0900	21.9400	22.1300	-3.278%	652,936	-31.902%
2025-06-17	23.0100	23.5700	22.5500	22.8800	-2.597%	773,388	-34.135%
2025-06-16	21.8550	23.7100	21.5758	23.4900	+16.230%	726,762	-35.845%
2025-06-13	19.9700	20.4000	19.4600	20.2100	-0.931%	537,669	-25.433%
2025-06-12	19.0500	21.3100	19.0500	20.4000	+4.723%	642,708	-26.127%
2025-06-11	19.7800	19.7800	18.9800	19.4800	-0.511%	514,589	-22.639%
2025-06-10	19.7500	20.0700	19.2200	19.5800	+0.256%	322,478	-23.034%
2025-06-09	19.0000	20.4890	18.8700	19.5300	+4.494%	828,412	-22.837%
2025-06-06	18.8600	19.2500	18.5750	18.6900	+0.484%	411,805	-19.369%
2025-06-05	18.0800	18.8400	17.0400	18.6000	+3.391%	439,363	-18.978%
2025-06-04	18.0200	18.0900	17.2100	17.9900	0.000%	289,186	-16.231%
2025-06-03	16.9000	18.1740	16.3600	17.9900	+7.339%	457,203	-16.231%
2025-06-02	16.7800	16.7960	16.2150	16.7600	-0.119%	373,915	-10.084%
2025-05-30	16.7900	16.9250	16.2250	16.7800	-1.584%	473,760	-10.191%
2025-05-29	16.7900	17.1650	16.3977	17.0500	+2.959%	325,050	-11.613%
2025-05-28	17.1200	17.2000	16.5300	16.5600	-3.271%	315,949	-8.998%
2025-05-27	17.1500	17.5600	16.6800	17.1200	+1.965%	551,361	-11.974%
2025-05-23	16.7000	17.0200	16.2200	16.7900	-2.892%	434,988	-10.244%
2025-05-22	16.3100	17.4200	16.2100	17.2900	+4.724%	470,926	-12.840%
2025-05-21	17.6200	18.4139	16.3500	16.5100	-8.481%	544,711	-8.722%
2025-05-20	18.3300	18.5100	17.7500	18.0400	-2.328%	354,634	-16.463%
2025-05-19	18.6000	18.9550	18.3100	18.4700	-3.652%	335,885	-18.408%
2025-05-16	18.9000	19.3800	18.4800	19.1700	+1.536%	434,387	-21.388%
2025-05-15	18.5600	18.9200	18.0400	18.8800	+0.532%	350,348	-20.180%
2025-05-14	18.9000	19.0000	17.9700	18.7800	-0.635%	463,307	-19.755%
2025-05-13	19.2300	19.3800	18.6900	18.9000	-0.683%	866,134	-20.265%
2025-05-12	17.9200	19.3177	17.2507	19.0300	+16.605%	1,125,581	-20.809%
2025-05-09	17.2400	17.7800	16.1000	16.3200	-5.501%	725,039	-7.659%
2025-05-08	17.9100	19.1000	17.2350	17.2700	+0.232%	1,302,687	-12.739%
2025-05-07	17.3300	17.4400	16.7400	17.2300	+2.866%	685,150	-12.536%
2025-05-06	17.1400	17.3600	16.2200	16.7500	-3.956%	519,082	-10.030%
2025-05-05	17.5900	17.6800	17.0600	17.4400	-1.580%	697,603	-13.589%
2025-05-02	16.8500	17.9800	16.5471	17.7200	+5.539%	1,197,017	-14.955%
2025-05-01	14.9900	16.9200	14.5236	16.7900	+14.063%	1,026,103	-10.244%
2025-04-30	13.7900	14.7500	13.6100	14.7200	+3.443%	433,065	+2.378%
2025-04-29	14.3300	14.5700	13.9750	14.2300	-1.997%	402,938	+5.903%
2025-04-28	14.4100	15.1000	14.0650	14.5200	-0.684%	598,967	+3.788%
2025-04-25	15.5600	15.7600	14.5500	14.6200	-9.642%	544,003	+3.078%
2025-04-24	15.5400	16.3500	15.4200	16.1800	+4.185%	565,474	-6.860%
2025-04-23	16.4500	17.0650	15.1600	15.5300	+1.173%	850,714	-2.962%
2025-04-22	14.8300	15.4000	14.4106	15.3500	+3.367%	772,950	-1.824%
2025-04-21	15.9500	15.9900	14.7600	14.8500	-4.990%	916,776	+1.481%
2025-04-17	14.5800	15.6800	14.5200	15.6300	+6.617%	563,608	-3.583%
2025-04-16	14.4600	14.7900	14.1500	14.6600	+0.342%	690,136	+2.797%
2025-04-15	14.4600	15.1800	14.2950	14.6100	+0.343%	713,419	+3.149%
2025-04-14	13.8700	14.8500	13.3000	14.5600	+7.692%	728,346	+3.503%
2025-04-11	13.6200	13.6900	12.0700	13.5200	+1.578%	1,045,540	+11.464%
2025-04-10	13.3700	13.9500	12.7200	13.3100	-3.899%	1,615,141	+13.223%
2025-04-09	10.2600	14.0500	9.7850	13.8500	+31.905%	2,291,099	+8.809%
2025-04-08	12.8700	13.1300	10.3200	10.5000	-15.663%	1,570,700	+43.524%
2025-04-07	12.4700	14.2200	12.0200	12.4500	-5.107%	1,852,961	+21.044%
2025-04-04	14.0100	14.6100	12.3100	13.1200	-12.241%	2,166,457	+14.863%
2025-04-03	19.6600	19.8400	14.6150	14.9500	-27.917%	1,318,415	+0.803%

document.getElementById("T3Tlzx").onerror = function(){this.style.display='none';}; .dark-mode .z0LpST{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z0LpST{ color: #333333; background-color: white; border: 2px solid #333333; }FWRDForward Air Corpstock NASDAQ

FWRD
Forward Air Corp
stock NASDAQ