Dark

FWRD
Forward Air Corp
stock NASDAQ

At Close

Jul 30, 2026 3:59:59 PM EDT

14.19USD-2.941%(-0.43)666,018

12.29Bid 16.19Ask 3.90Spread

Pre-market

Jul 29, 2026 9:27:30 AM EDT

14.98USD+1.353%(+0.20)0

After-hours

Jul 30, 2026 4:48:30 PM EDT

13.83USD-2.537%(-0.36)125

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	14.4600	14.4800	13.7300	14.1900	-2.742%	666,018	0.000%
2026-07-29	14.5700	14.8700	14.2110	14.5900	-1.286%	689,788	-2.742%
2026-07-28	14.5000	15.1100	14.4300	14.7800	+0.408%	621,263	-3.992%
2026-07-27	15.4100	15.6100	14.6701	14.7200	-3.475%	723,103	-3.601%
2026-07-24	15.3200	15.8100	14.7601	15.2500	-1.486%	559,455	-6.951%
2026-07-23	16.0400	16.0400	15.2400	15.4800	-3.671%	1,120,376	-8.333%
2026-07-22	16.2500	16.7700	15.5500	16.0700	-0.864%	852,663	-11.699%
2026-07-21	15.1500	16.2300	14.6657	16.2100	+22.803%	2,640,173	-12.461%
2026-07-20	13.7300	13.9000	12.8100	13.2000	-4.000%	466,376	+7.500%
2026-07-17	13.4100	13.8000	13.2900	13.7500	+1.476%	522,067	+3.200%
2026-07-16	12.3000	14.0493	12.3000	13.5500	+7.369%	687,651	+4.723%
2026-07-15	12.9100	13.0600	12.5000	12.6200	-1.329%	414,089	+12.441%
2026-07-14	12.9900	13.1900	12.3500	12.7900	-0.078%	490,957	+10.946%
2026-07-13	13.1800	13.7150	12.6000	12.8000	-4.335%	454,088	+10.859%
2026-07-10	13.0800	13.4900	12.6300	13.3800	+3.721%	421,180	+6.054%
2026-07-09	12.3000	13.1640	12.2950	12.9000	+5.911%	830,727	+10.000%
2026-07-08	12.9000	13.3000	11.7500	12.1800	-7.023%	1,072,660	+16.502%
2026-07-07	12.9500	13.1900	12.6000	13.1000	+0.847%	413,058	+8.321%
2026-07-06	13.4200	13.5400	12.7000	12.9900	-3.420%	506,270	+9.238%
2026-07-02	14.3750	14.6800	13.1200	13.4500	-4.542%	761,172	+5.502%
2026-07-01	13.4800	14.2150	13.2300	14.0900	+4.293%	905,862	+0.710%
2026-06-30	14.3400	14.5153	12.5844	13.5100	-6.376%	1,206,833	+5.033%
2026-06-29	14.8100	14.8100	14.2000	14.4300	-2.959%	647,457	-1.663%
2026-06-26	14.3400	15.0000	14.1300	14.8700	+4.059%	2,103,707	-4.573%
2026-06-25	13.5100	14.5250	13.5000	14.2900	+6.721%	587,403	-0.700%
2026-06-24	13.2800	13.6850	13.1850	13.3900	+2.370%	629,671	+5.975%
2026-06-23	13.4700	13.7700	13.0500	13.0800	-4.595%	1,117,057	+8.486%
2026-06-22	13.6100	13.7250	13.0650	13.7100	+0.661%	1,212,295	+3.501%
2026-06-18	13.9200	14.1800	13.4400	13.6200	+0.442%	5,500,029	+4.185%
2026-06-17	13.7500	13.9800	13.0490	13.5600	-1.525%	1,953,253	+4.646%
2026-06-16	13.5300	14.0650	13.0800	13.7700	+1.399%	1,307,394	+3.050%
2026-06-15	13.3500	14.0170	13.2600	13.5800	+1.875%	1,158,180	+4.492%
2026-06-12	13.1600	14.4650	12.9900	13.3300	+6.046%	2,511,661	+6.452%
2026-06-11	12.2500	12.9800	12.0000	12.5700	+2.612%	1,088,601	+12.888%
2026-06-10	11.5000	12.2900	10.6000	12.2500	+5.331%	1,890,502	+15.837%
2026-06-09	11.5500	11.8650	10.8800	11.6300	+1.130%	1,300,424	+22.012%
2026-06-08	10.3250	11.5500	10.3000	11.5000	+11.004%	1,349,763	+23.391%
2026-06-05	10.3300	10.7600	10.1800	10.3600	+0.097%	679,302	+36.969%
2026-06-04	9.8200	10.3799	9.6700	10.3500	+7.032%	705,141	+37.101%
2026-06-03	10.3400	10.3400	9.4700	9.6700	-5.196%	1,220,530	+46.743%
2026-06-02	10.4100	10.4300	9.9200	10.2000	-2.486%	886,338	+39.118%
2026-06-01	10.4800	10.6600	10.3400	10.4600	-1.134%	801,852	+35.660%
2026-05-29	10.2900	10.7358	10.2900	10.5800	+2.124%	874,290	+34.121%
2026-05-28	10.4000	10.5999	10.2012	10.3600	-0.193%	837,301	+36.969%
2026-05-27	9.7650	10.4500	9.6400	10.3800	+7.788%	1,774,640	+36.705%
2026-05-26	8.9500	9.8850	8.9100	9.6300	+9.432%	1,388,583	+47.352%
2026-05-22	8.3500	8.9000	8.2800	8.8000	+5.389%	1,073,810	+61.250%
2026-05-21	8.3100	8.6150	8.0800	8.3500	-0.949%	971,924	+69.940%
2026-05-20	8.3900	8.7000	8.3100	8.4300	+1.444%	1,370,562	+68.327%
2026-05-19	8.4800	8.4800	7.8550	8.3100	-2.235%	2,692,616	+70.758%
2026-05-18	8.8700	9.1000	8.4700	8.5000	-2.968%	1,486,859	+66.941%
2026-05-15	9.3800	9.5454	8.5500	8.7600	-6.809%	1,473,544	+61.986%
2026-05-14	8.8000	10.1000	8.7600	9.4000	+7.551%	2,660,396	+50.957%
2026-05-13	9.2000	9.4200	8.6500	8.7400	-4.845%	1,890,881	+62.357%
2026-05-12	10.4600	10.4600	9.1800	9.1850	-12.189%	1,955,692	+54.491%
2026-05-11	10.0500	10.6000	9.5200	10.4600	+5.978%	3,657,917	+35.660%
2026-05-08	9.5000	11.8600	9.5000	9.8700	-43.047%	9,890,185	+43.769%
2026-05-07	18.4400	18.4500	17.1600	17.3300	-5.610%	2,113,716	-18.119%
2026-05-06	17.3600	18.6700	17.2050	18.3600	+7.810%	1,041,500	-22.712%
2026-05-05	16.1800	17.1300	16.0000	17.0300	+4.994%	1,243,248	-16.676%
2026-05-04	21.2000	21.3000	16.0900	16.2200	-23.957%	3,224,434	-12.515%
2026-05-01	21.3900	21.9700	21.1950	21.3300	+1.282%	372,589	-33.474%
2026-04-30	21.5100	21.9100	20.9900	21.0600	-2.092%	811,268	-32.621%
2026-04-29	22.2000	22.4900	21.2000	21.5100	-4.016%	590,818	-34.031%
2026-04-28	22.8000	22.9600	22.0600	22.4100	-1.926%	379,246	-36.680%
2026-04-27	23.6000	23.9000	22.8300	22.8500	-2.517%	546,411	-37.899%
2026-04-24	22.7000	23.6300	22.5100	23.4400	+3.033%	723,830	-39.462%
2026-04-23	22.8800	23.3000	22.4700	22.7500	0.000%	480,536	-37.626%
2026-04-22	23.2600	23.5300	22.7050	22.7500	-1.515%	1,548,990	-37.626%
2026-04-21	23.2000	23.5500	22.7900	23.1000	-0.043%	456,788	-38.571%
2026-04-20	22.1800	23.4200	21.9600	23.1100	+4.193%	678,112	-38.598%
2026-04-17	21.2900	22.5000	21.1900	22.1800	+6.277%	876,406	-36.023%
2026-04-16	19.0300	20.8900	19.0300	20.8700	+8.755%	874,970	-32.008%
2026-04-15	18.8450	19.3400	18.7000	19.1900	+0.788%	377,809	-26.055%
2026-04-14	19.3100	19.5500	18.9700	19.0400	-1.398%	555,479	-25.473%
2026-04-13	19.0800	19.4000	18.8200	19.3100	+0.888%	324,467	-26.515%
2026-04-10	18.9200	19.2800	18.7000	19.1400	+1.431%	464,621	-25.862%
2026-04-09	18.3500	18.9800	18.1150	18.8700	+2.554%	522,009	-24.801%
2026-04-08	18.7200	19.1400	18.2701	18.4000	+5.323%	459,263	-22.880%
2026-04-07	17.2400	17.6100	16.9500	17.4700	+0.460%	377,393	-18.775%
2026-04-06	17.1900	17.4000	16.6000	17.3900	-0.115%	267,648	-18.401%
2026-04-02	16.7400	17.4400	16.6200	17.4100	+1.045%	309,929	-18.495%
2026-04-01	16.8700	17.4500	16.8300	17.2300	+3.112%	339,055	-17.644%
2026-03-31	15.9500	16.8200	15.9500	16.7100	+6.163%	486,483	-15.081%
2026-03-30	16.4500	16.5900	15.7300	15.7400	-3.079%	457,945	-9.848%
2026-03-27	16.7300	16.8700	15.9900	16.2400	-4.807%	441,139	-12.623%
2026-03-26	16.3900	17.2222	16.1900	17.0600	+2.709%	611,421	-16.823%
2026-03-25	16.4500	16.7400	16.1200	16.6100	+2.468%	383,568	-14.570%
2026-03-24	15.8100	16.3500	15.6700	16.2100	+1.313%	815,434	-12.461%
2026-03-23	16.1100	16.6700	15.7700	16.0000	+3.426%	908,649	-11.313%
2026-03-20	15.5400	15.9600	15.0200	15.4700	-0.258%	937,169	-8.274%
2026-03-19	15.1700	15.5500	14.8150	15.5100	-1.461%	963,189	-8.511%
2026-03-18	16.1600	16.3800	15.6300	15.7400	-4.316%	870,262	-9.848%
2026-03-17	16.1700	16.9900	16.1200	16.4500	+2.492%	722,725	-13.739%
2026-03-16	16.1100	16.5000	15.6200	16.0500	+1.582%	946,274	-11.589%
2026-03-13	16.4500	17.3300	15.7600	15.8000	-4.618%	1,400,265	-10.190%
2026-03-12	18.0000	18.1400	16.5600	16.5650	-9.924%	1,571,663	-14.337%
2026-03-11	21.8500	21.8500	18.2900	18.3900	-16.561%	2,439,968	-22.838%
2026-03-10	21.8800	23.0000	21.5900	22.0400	+0.045%	534,157	-35.617%
2026-03-09	21.3600	22.3200	20.3308	22.0300	+0.410%	715,392	-35.588%
2026-03-06	22.9800	23.0200	21.4200	21.9400	-8.124%	1,150,313	-35.324%
2026-03-05	24.2000	24.5000	23.5300	23.8800	-2.966%	534,864	-40.578%
2026-03-04	24.7300	25.0400	24.3100	24.6100	-0.162%	437,358	-42.341%
2026-03-03	24.5000	25.1300	24.1300	24.6500	-3.067%	728,513	-42.434%
2026-03-02	24.8800	25.8700	24.2600	25.4300	+0.554%	457,112	-44.200%
2026-02-27	25.3400	25.7000	24.6600	25.2900	-1.863%	642,334	-43.891%
2026-02-26	24.9200	26.0700	24.7500	25.7700	+2.465%	798,847	-44.936%
2026-02-25	26.5800	26.5800	24.6532	25.1500	-4.843%	948,076	-43.579%
2026-02-24	26.7600	27.5000	25.2500	26.4300	+4.549%	1,216,070	-46.311%
2026-02-23	27.8000	27.8000	25.0200	25.2800	-9.130%	989,557	-43.869%
2026-02-20	27.9000	28.3200	26.8700	27.8200	+0.144%	336,341	-48.994%
2026-02-19	27.5400	28.1700	27.0000	27.7800	+0.652%	488,295	-48.920%
2026-02-18	27.2600	28.1000	27.2400	27.6000	+1.322%	357,922	-48.587%
2026-02-17	26.8600	28.0000	26.5000	27.2400	+1.604%	480,896	-47.907%
2026-02-13	26.9800	27.9300	26.4000	26.8100	-1.143%	487,238	-47.072%
2026-02-12	30.1100	30.3300	25.9350	27.1200	-8.748%	1,477,852	-47.677%
2026-02-11	30.2500	30.6200	29.6375	29.7200	-1.098%	534,394	-52.254%
2026-02-10	30.1700	31.1750	29.9800	30.0500	-0.595%	468,508	-52.779%
2026-02-09	29.9500	30.7000	29.8000	30.2300	+1.138%	591,946	-53.060%
2026-02-06	27.9500	30.0500	27.5100	29.8900	+6.143%	919,034	-52.526%
2026-02-05	29.6600	29.8450	27.9600	28.1600	-5.345%	475,047	-49.609%
2026-02-04	29.7100	30.3400	29.3650	29.7500	+1.122%	658,242	-52.303%
2026-02-03	29.0000	30.1200	28.7500	29.4200	+1.518%	739,599	-51.768%
2026-02-02	27.5700	28.9900	27.3900	28.9800	+3.945%	519,534	-51.035%
2026-01-30	27.4300	28.3500	27.0900	27.8800	+0.978%	597,251	-49.103%
2026-01-29	27.5000	27.8800	27.2501	27.6100	+0.693%	535,057	-48.606%
2026-01-28	27.9400	28.1580	27.1300	27.4200	-1.685%	310,511	-48.249%
2026-01-27	27.1100	28.2500	26.9750	27.8900	+3.220%	417,485	-49.122%
2026-01-26	27.6900	28.1300	26.7300	27.0200	-2.771%	327,995	-47.483%
2026-01-23	28.4400	28.4400	27.6150	27.7900	-2.388%	341,092	-48.938%
2026-01-22	28.6350	29.2400	28.2850	28.4700	-0.350%	251,691	-50.158%
2026-01-21	27.5400	29.3050	27.3500	28.5700	+5.580%	944,966	-50.333%
2026-01-20	27.8500	28.4000	26.4200	27.0600	-5.318%	616,130	-47.561%
2026-01-16	29.3300	29.3300	28.4001	28.5800	-2.690%	583,326	-50.350%
2026-01-15	28.3500	29.6400	28.3500	29.3700	+4.038%	732,597	-51.685%
2026-01-14	27.6700	28.5650	27.4100	28.2300	+1.547%	559,468	-49.734%
2026-01-13	27.3800	28.0800	27.1526	27.8000	+1.312%	339,822	-48.957%
2026-01-12	26.9600	28.0532	26.8000	27.4400	+1.404%	667,036	-48.287%
2026-01-09	26.2800	27.1500	25.8600	27.0600	+3.086%	709,092	-47.561%
2026-01-08	26.0100	26.5000	25.9500	26.2500	+0.421%	436,807	-45.943%
2026-01-07	25.8700	26.1600	25.3800	26.1400	+0.927%	662,338	-45.715%
2026-01-06	25.3900	26.0300	25.1201	25.9000	+1.768%	426,612	-45.212%
2026-01-05	26.0000	26.2900	25.4100	25.4500	+1.273%	563,657	-44.244%
2026-01-02	25.1900	25.3300	24.8363	25.1300	+0.520%	243,383	-43.534%
2025-12-31	25.1300	25.6700	24.8600	25.0000	-1.147%	383,491	-43.240%
2025-12-30	25.4500	25.7600	25.2200	25.2900	-0.940%	327,416	-43.891%
2025-12-29	25.4800	25.6677	25.2200	25.5300	+0.039%	289,935	-44.418%
2025-12-26	25.2600	25.7150	25.2250	25.5200	+0.275%	247,126	-44.397%
2025-12-24	25.4900	25.6300	25.2300	25.4500	+0.434%	147,897	-44.244%
2025-12-23	25.0800	25.4950	24.7200	25.3400	+1.441%	241,808	-44.002%
2025-12-22	25.1300	25.2500	24.7950	24.9800	-0.120%	337,269	-43.195%
2025-12-19	25.2650	25.3299	24.6400	25.0100	-0.636%	655,041	-43.263%
2025-12-18	25.3700	25.8000	24.8300	25.1700	-0.277%	338,832	-43.623%
2025-12-17	25.7100	25.8900	24.9300	25.2400	-1.675%	410,313	-43.780%
2025-12-16	26.1100	26.4000	25.4750	25.6700	-0.965%	321,276	-44.721%
2025-12-15	25.5200	26.1400	24.5400	25.9200	+1.767%	530,786	-45.255%
2025-12-12	25.6200	26.0700	25.1850	25.4700	-0.118%	406,221	-44.287%
2025-12-11	26.2500	26.6950	25.3650	25.5000	-1.923%	878,654	-44.353%
2025-12-10	25.3500	26.3300	25.3500	26.0000	+1.404%	508,151	-45.423%
2025-12-09	25.4600	25.9600	25.3100	25.6400	+0.431%	375,038	-44.657%
2025-12-08	25.8200	26.2600	25.4900	25.5300	-1.429%	564,450	-44.418%
2025-12-05	25.6800	26.2725	25.4900	25.9000	+1.330%	604,120	-45.212%
2025-12-04	25.2400	25.6200	24.9504	25.5600	+1.429%	481,595	-44.484%
2025-12-03	25.1400	25.8850	25.0000	25.2000	+0.760%	574,791	-43.690%
2025-12-02	24.3000	25.2500	23.8100	25.0100	+3.390%	659,974	-43.263%
2025-12-01	22.7200	24.5000	22.5000	24.1900	+5.311%	715,800	-41.339%
2025-11-28	23.0000	23.1000	22.4350	22.9700	+1.368%	284,972	-38.224%
2025-11-26	22.7600	23.0000	21.9600	22.6600	+3.376%	577,432	-37.379%
2025-11-25	21.2800	22.0500	20.4062	21.9200	+4.331%	503,847	-35.265%
2025-11-24	20.4200	21.2000	19.7600	21.0100	+3.091%	830,345	-32.461%
2025-11-21	19.8000	20.8000	19.5250	20.3800	+3.242%	709,967	-30.373%
2025-11-20	20.3200	20.6600	19.6450	19.7400	-1.937%	611,549	-28.116%
2025-11-19	21.0800	21.1100	20.1000	20.1300	-4.371%	566,826	-29.508%
2025-11-18	20.8600	21.3700	20.4400	21.0500	+0.190%	454,362	-32.589%
2025-11-17	21.3400	21.4800	20.8000	21.0100	-0.803%	500,447	-32.461%
2025-11-14	20.7100	21.5600	20.7100	21.1800	-0.236%	699,260	-33.003%
2025-11-13	22.3400	22.5500	21.1400	21.2300	-5.096%	917,728	-33.161%
2025-11-12	21.6900	23.2000	21.6900	22.3700	+3.040%	783,437	-36.567%
2025-11-11	21.3700	21.9400	21.0000	21.7100	+0.696%	558,820	-34.638%
2025-11-10	21.7200	22.9900	21.1700	21.5600	+3.109%	1,097,391	-34.184%
2025-11-07	20.6700	21.4300	19.8700	20.9100	+0.048%	1,222,197	-32.138%
2025-11-06	21.9400	22.8800	20.7325	20.9000	+18.146%	1,427,745	-32.105%
2025-11-05	18.2000	18.2600	17.4100	17.6900	-2.481%	844,043	-19.785%
2025-11-04	17.8000	18.2400	17.5500	18.1400	+0.722%	746,946	-21.775%
2025-11-03	18.7100	18.7100	17.8200	18.0100	-4.253%	669,074	-21.210%
2025-10-31	18.9900	18.9900	18.2300	18.8100	+0.750%	517,414	-24.561%
2025-10-30	19.3900	19.6500	18.3500	18.6700	-2.963%	695,269	-23.996%
2025-10-29	19.7600	20.0000	19.1600	19.2400	-2.632%	513,035	-26.247%
2025-10-28	19.8900	20.5400	19.5600	19.7600	-0.101%	614,651	-28.188%
2025-10-27	19.7000	20.1900	19.3950	19.7800	+0.610%	569,786	-28.261%
2025-10-24	18.9900	19.9000	18.8000	19.6600	+3.692%	487,720	-27.823%
2025-10-23	19.0000	19.4100	18.6300	18.9600	-0.315%	1,087,344	-25.158%
2025-10-22	20.6400	20.6400	18.8000	19.0200	-7.129%	825,360	-25.394%
2025-10-21	19.3800	20.8400	18.9400	20.4800	+6.722%	991,657	-30.713%
2025-10-20	20.2900	20.5400	15.7500	19.1900	-4.717%	3,867,319	-26.055%
2025-10-17	20.4600	20.9100	19.9900	20.1400	-3.266%	1,101,519	-29.543%
2025-10-16	20.2000	21.4099	20.0500	20.8200	+4.152%	1,116,376	-31.844%
2025-10-15	21.1900	21.6400	19.8800	19.9900	-5.663%	1,193,465	-29.015%
2025-10-14	21.3700	21.7250	21.0100	21.1900	-2.440%	747,453	-33.034%
2025-10-13	23.0900	23.1500	21.6900	21.7200	-3.851%	847,851	-34.669%
2025-10-10	23.5300	23.8700	22.5500	22.5900	-3.995%	850,468	-37.185%
2025-10-09	24.4000	24.4000	23.3300	23.5300	-3.486%	928,474	-39.694%
2025-10-08	23.6200	25.5300	23.2100	24.3800	+2.913%	944,011	-41.797%
2025-10-07	24.0400	24.2250	23.6250	23.6900	-0.253%	866,830	-40.101%
2025-10-06	23.5900	24.9999	23.1600	23.7500	+1.366%	659,644	-40.253%
2025-10-03	24.0400	24.9000	23.3900	23.4300	-1.967%	1,220,205	-39.437%
2025-10-02	25.0400	25.3450	23.8450	23.9000	-4.208%	805,833	-40.628%
2025-10-01	25.1800	25.5600	24.5400	24.9500	-2.691%	1,134,865	-43.126%
2025-09-30	25.9200	26.3400	25.5000	25.6400	-2.324%	706,184	-44.657%
2025-09-29	27.0000	27.0000	25.9000	26.2500	-1.777%	757,508	-45.943%
2025-09-26	27.3700	28.1600	26.5000	26.7250	-3.310%	546,508	-46.904%
2025-09-25	27.5700	27.9100	26.8100	27.6400	-0.289%	353,319	-48.661%
2025-09-24	27.5700	28.1208	27.1174	27.7200	+1.205%	435,030	-48.810%
2025-09-23	27.7500	28.2300	27.1000	27.3900	-1.404%	548,772	-48.193%
2025-09-22	25.8500	28.2750	25.3133	27.7800	+6.887%	947,429	-48.920%
2025-09-19	26.6800	27.1100	25.6800	25.9900	-3.167%	1,512,052	-45.402%
2025-09-18	27.3200	27.8000	26.6700	26.8400	+0.412%	718,754	-47.131%
2025-09-17	28.9300	29.2100	26.4600	26.7300	-8.615%	1,314,410	-46.914%
2025-09-16	30.0500	30.4200	29.1700	29.2500	-2.532%	356,208	-51.487%
2025-09-15	29.6400	30.6150	29.4500	30.0100	+2.249%	575,274	-52.716%
2025-09-12	29.8800	29.9150	29.0450	29.3500	-1.807%	386,146	-51.652%
2025-09-11	29.6400	30.2239	29.5350	29.8900	+0.809%	565,166	-52.526%
2025-09-10	29.7200	29.9400	28.8100	29.6500	-0.336%	384,014	-52.142%
2025-09-09	29.5800	30.0150	29.4450	29.7500	+0.303%	408,225	-52.303%
2025-09-08	29.8200	29.9150	29.1600	29.6600	-0.269%	338,018	-52.158%
2025-09-05	30.4900	31.3000	29.6450	29.7400	-2.107%	279,302	-52.286%
2025-09-04	30.0300	30.4000	29.6000	30.3800	+1.300%	237,382	-53.292%
2025-09-03	29.0000	30.0200	28.9700	29.9900	+2.460%	491,972	-52.684%
2025-09-02	29.3900	29.5700	28.8000	29.2700	-2.531%	340,792	-51.520%
2025-08-29	30.3000	30.6250	29.6700	30.0300	-1.250%	305,292	-52.747%
2025-08-28	31.8400	32.0000	30.2600	30.4100	-4.251%	424,031	-53.338%
2025-08-27	29.7600	31.9500	29.7600	31.7600	+6.114%	634,045	-55.321%
2025-08-26	29.5300	30.1950	29.5000	29.9300	+0.504%	524,871	-52.589%
2025-08-25	30.7800	30.9000	29.5000	29.7800	-3.531%	519,163	-52.351%
2025-08-22	28.0700	31.0600	27.9950	30.8700	+10.645%	1,101,716	-54.033%
2025-08-21	27.4600	28.1600	27.4450	27.9000	+0.396%	639,225	-49.140%
2025-08-20	28.3700	28.7000	27.7200	27.7900	-2.628%	774,341	-48.938%
2025-08-19	28.2800	29.6800	28.2800	28.5400	+0.848%	456,470	-50.280%
2025-08-18	29.5100	29.9300	27.8250	28.3000	-4.938%	867,937	-49.859%
2025-08-15	30.7200	30.7200	29.6850	29.7700	-2.361%	434,726	-52.335%
2025-08-14	28.4800	30.7500	28.2400	30.4900	+5.174%	648,462	-53.460%
2025-08-13	28.6800	29.7300	26.6300	28.9900	-0.446%	1,045,598	-51.052%
2025-08-12	30.7500	30.8800	28.3400	29.1200	+1.925%	1,270,214	-51.271%
2025-08-11	30.0300	30.4600	28.5300	28.5700	-5.554%	757,195	-50.333%
2025-08-08	29.9500	30.4740	29.3900	30.2500	+1.920%	452,599	-53.091%
2025-08-07	30.8900	31.0600	28.7500	29.6800	-0.703%	556,751	-52.190%
2025-08-06	29.9000	30.4700	29.5700	29.8900	-0.267%	351,580	-52.526%
2025-08-05	29.4200	30.2000	29.0600	29.9700	+1.731%	354,316	-52.653%
2025-08-04	29.1900	30.2225	29.0800	29.4600	+0.925%	423,856	-51.833%
2025-08-01	29.3200	29.7000	28.0000	29.1900	-3.949%	787,609	-51.387%
2025-07-31	30.6800	31.1950	29.6350	30.3900	-1.299%	408,366	-53.307%
2025-07-30	31.1700	31.3900	30.0100	30.7900	-0.773%	434,893	-53.914%
2025-07-29	32.2600	32.3000	30.9100	31.0300	-3.843%	409,785	-54.270%
2025-07-28	32.2400	32.4700	31.1800	32.2700	+0.498%	311,888	-56.027%
2025-07-25	31.8700	32.2450	31.1500	32.1100	+2.752%	494,171	-55.808%
2025-07-24	30.6100	31.6700	30.3500	31.2500	+2.627%	872,745	-54.592%
2025-07-23	28.3300	31.7400	27.8000	30.4500	+9.532%	1,530,371	-53.399%
2025-07-22	27.1800	27.8600	26.6200	27.8000	+2.735%	517,445	-48.957%
2025-07-21	27.1000	27.8400	26.3700	27.0600	+0.932%	443,173	-47.561%
2025-07-18	27.7800	27.9100	26.3800	26.8100	-1.795%	357,645	-47.072%
2025-07-17	27.3200	27.9800	26.8600	27.3000	+0.552%	377,621	-48.022%
2025-07-16	27.6000	27.8800	26.5900	27.1500	-0.440%	398,629	-47.735%
2025-07-15	27.9900	28.1150	27.1050	27.2700	-1.303%	537,717	-47.965%
2025-07-14	27.1500	27.7000	26.5500	27.6300	+0.950%	531,252	-48.643%
2025-07-11	28.3800	28.3800	27.0000	27.3700	-4.167%	432,968	-48.155%
2025-07-10	27.8200	28.8100	27.5001	28.5600	+3.291%	619,667	-50.315%
2025-07-09	27.8600	27.8600	27.0700	27.6500	+0.181%	404,797	-48.680%
2025-07-08	26.9700	28.0400	26.3600	27.6000	+2.947%	482,308	-48.587%
2025-07-07	26.2000	27.2400	25.9279	26.8100	+1.170%	594,909	-47.072%
2025-07-03	26.1900	26.7060	25.9800	26.5000	+0.684%	308,686	-46.453%
2025-07-02	24.8700	26.4400	24.7500	26.3200	+6.129%	657,990	-46.087%
2025-07-01	24.3200	25.8500	24.2000	24.8000	+1.059%	529,881	-42.782%
2025-06-30	25.0100	25.0100	23.8800	24.5400	-2.425%	350,026	-42.176%
2025-06-27	24.3000	25.3700	24.0800	25.1500	+3.669%	1,075,495	-43.579%
2025-06-26	24.9800	25.7560	24.0400	24.2600	+8.014%	1,017,906	-41.509%
2025-06-25	22.2100	22.7000	21.4000	22.4600	+0.402%	538,887	-36.821%
2025-06-24	22.7700	23.3500	22.0400	22.3700	+1.176%	678,650	-36.567%
2025-06-23	21.9000	22.7400	21.4500	22.1100	-0.316%	1,065,222	-35.821%
2025-06-20	22.5200	22.8050	22.0500	22.1800	+0.226%	923,014	-36.023%
2025-06-18	22.7800	23.0900	21.9400	22.1300	-3.278%	652,936	-35.879%
2025-06-17	23.0100	23.5700	22.5500	22.8800	-2.597%	773,388	-37.981%
2025-06-16	21.8550	23.7100	21.5758	23.4900	+16.230%	726,762	-39.591%
2025-06-13	19.9700	20.4000	19.4600	20.2100	-0.931%	537,669	-29.787%
2025-06-12	19.0500	21.3100	19.0500	20.4000	+4.723%	642,708	-30.441%
2025-06-11	19.7800	19.7800	18.9800	19.4800	-0.511%	514,589	-27.156%
2025-06-10	19.7500	20.0700	19.2200	19.5800	+0.256%	322,478	-27.528%
2025-06-09	19.0000	20.4890	18.8700	19.5300	+4.494%	828,412	-27.343%
2025-06-06	18.8600	19.2500	18.5750	18.6900	+0.484%	411,805	-24.077%
2025-06-05	18.0800	18.8400	17.0400	18.6000	+3.391%	439,363	-23.710%
2025-06-04	18.0200	18.0900	17.2100	17.9900	0.000%	289,186	-21.123%
2025-06-03	16.9000	18.1740	16.3600	17.9900	+7.339%	457,203	-21.123%
2025-06-02	16.7800	16.7960	16.2150	16.7600	-0.119%	373,915	-15.334%
2025-05-30	16.7900	16.9250	16.2250	16.7800	-1.584%	473,760	-15.435%
2025-05-29	16.7900	17.1650	16.3977	17.0500	+2.959%	325,050	-16.774%
2025-05-28	17.1200	17.2000	16.5300	16.5600	-3.271%	315,949	-14.312%
2025-05-27	17.1500	17.5600	16.6800	17.1200	+1.965%	551,361	-17.114%
2025-05-23	16.7000	17.0200	16.2200	16.7900	-2.892%	434,988	-15.485%
2025-05-22	16.3100	17.4200	16.2100	17.2900	+4.724%	470,926	-17.929%
2025-05-21	17.6200	18.4139	16.3500	16.5100	-8.481%	544,711	-14.052%
2025-05-20	18.3300	18.5100	17.7500	18.0400	-2.328%	354,634	-21.341%
2025-05-19	18.6000	18.9550	18.3100	18.4700	-3.652%	335,885	-23.173%
2025-05-16	18.9000	19.3800	18.4800	19.1700	+1.536%	434,387	-25.978%
2025-05-15	18.5600	18.9200	18.0400	18.8800	+0.532%	350,348	-24.841%
2025-05-14	18.9000	19.0000	17.9700	18.7800	-0.635%	463,307	-24.441%
2025-05-13	19.2300	19.3800	18.6900	18.9000	-0.683%	866,134	-24.921%
2025-05-12	17.9200	19.3177	17.2507	19.0300	+16.605%	1,125,581	-25.434%
2025-05-09	17.2400	17.7800	16.1000	16.3200	-5.501%	725,039	-13.051%
2025-05-08	17.9100	19.1000	17.2350	17.2700	+0.232%	1,302,687	-17.834%
2025-05-07	17.3300	17.4400	16.7400	17.2300	+2.866%	685,150	-17.644%
2025-05-06	17.1400	17.3600	16.2200	16.7500	-3.956%	519,082	-15.284%
2025-05-05	17.5900	17.6800	17.0600	17.4400	-1.580%	697,603	-18.635%
2025-05-02	16.8500	17.9800	16.5471	17.7200	+5.539%	1,197,017	-19.921%
2025-05-01	14.9900	16.9200	14.5236	16.7900	+14.063%	1,026,103	-15.485%
2025-04-30	13.7900	14.7500	13.6100	14.7200	+3.443%	433,065	-3.601%
2025-04-29	14.3300	14.5700	13.9750	14.2300	-1.997%	402,938	-0.281%
2025-04-28	14.4100	15.1000	14.0650	14.5200	-0.684%	598,967	-2.273%
2025-04-25	15.5600	15.7600	14.5500	14.6200	-9.642%	544,003	-2.941%
2025-04-24	15.5400	16.3500	15.4200	16.1800	+4.185%	565,474	-12.299%
2025-04-23	16.4500	17.0650	15.1600	15.5300	+1.173%	850,714	-8.628%
2025-04-22	14.8300	15.4000	14.4106	15.3500	+3.367%	772,950	-7.557%
2025-04-21	15.9500	15.9900	14.7600	14.8500	-4.990%	916,776	-4.444%
2025-04-17	14.5800	15.6800	14.5200	15.6300	+6.617%	563,608	-9.213%
2025-04-16	14.4600	14.7900	14.1500	14.6600	+0.342%	690,136	-3.206%
2025-04-15	14.4600	15.1800	14.2950	14.6100	+0.343%	713,419	-2.875%
2025-04-14	13.8700	14.8500	13.3000	14.5600	+7.692%	728,346	-2.541%
2025-04-11	13.6200	13.6900	12.0700	13.5200	+1.578%	1,045,540	+4.956%
2025-04-10	13.3700	13.9500	12.7200	13.3100	-3.899%	1,615,141	+6.612%
2025-04-09	10.2600	14.0500	9.7850	13.8500	+31.905%	2,291,099	+2.455%
2025-04-08	12.8700	13.1300	10.3200	10.5000	-15.663%	1,570,700	+35.143%
2025-04-07	12.4700	14.2200	12.0200	12.4500	-5.107%	1,852,961	+13.976%
2025-04-04	14.0100	14.6100	12.3100	13.1200	-12.241%	2,166,457	+8.155%
2025-04-03	19.6600	19.8400	14.6150	14.9500	-27.917%	1,318,415	-5.084%
2025-04-02	19.2500	20.9700	19.1800	20.7400	+5.870%	392,401	-31.581%
2025-04-01	20.0200	20.0900	19.3000	19.5900	-2.489%	557,575	-27.565%
2025-03-31	20.4100	20.7400	19.8950	20.0900	-3.041%	417,728	-29.368%
2025-03-28	20.8200	21.0700	20.2738	20.7200	-0.861%	299,218	-31.515%
2025-03-27	20.6200	21.0500	20.4300	20.9000	+0.820%	306,978	-32.105%
2025-03-26	20.8400	20.9400	20.3000	20.7300	-0.861%	646,367	-31.548%
2025-03-25	21.7000	21.7950	20.7700	20.9100	-3.641%	537,405	-32.138%
2025-03-24	21.4500	21.9430	21.0350	21.7000	+2.118%	395,826	-34.608%
2025-03-21	20.7400	21.4000	20.2250	21.2500	+0.189%	713,147	-33.224%
2025-03-20	21.0000	21.2600	20.5000	21.2100	-0.469%	642,845	-33.098%
2025-03-19	19.3900	22.2600	19.0000	21.3100	+3.901%	826,522	-33.412%
2025-03-18	20.1900	20.6800	19.5600	20.5100	+1.284%	869,542	-30.814%
2025-03-17	20.0700	20.8600	19.5500	20.2500	+1.301%	655,856	-29.926%
2025-03-14	19.0100	20.3200	19.0100	19.9900	+5.935%	778,619	-29.015%
2025-03-13	17.7300	18.9100	17.3800	18.8700	+6.912%	679,009	-24.801%
2025-03-12	17.6300	17.9500	16.9000	17.6500	+1.379%	919,247	-19.603%
2025-03-11	18.0600	18.2600	17.2700	17.4100	-3.652%	904,179	-18.495%
2025-03-10	20.4000	21.0600	17.9100	18.0700	-12.705%	979,612	-21.472%
2025-03-07	20.9000	21.5000	20.3300	20.7000	+0.976%	761,231	-31.449%
2025-03-06	20.9200	21.3400	20.4500	20.5000	-3.302%	547,966	-30.780%
2025-03-05	22.0500	22.3700	20.5900	21.2000	-4.289%	832,799	-33.066%
2025-03-04	22.0000	22.3600	21.3900	22.1500	-1.774%	641,710	-35.937%
2025-03-03	22.3900	23.9300	22.2300	22.5500	+0.356%	967,562	-37.073%
2025-02-28	22.9100	23.3600	22.0600	22.4700	-2.304%	1,158,970	-36.849%
2025-02-27	22.8100	24.8499	22.2700	23.0000	-10.680%	1,728,916	-38.304%
2025-02-26	27.3700	28.3900	25.7100	25.7500	-6.125%	758,024	-44.893%
2025-02-25	27.5900	27.9900	26.8700	27.4300	-0.255%	474,179	-48.268%
2025-02-24	28.1100	28.4500	26.7700	27.5000	-1.557%	837,063	-48.400%
2025-02-21	30.6300	30.6300	27.5400	27.9350	-7.927%	710,405	-49.204%
2025-02-20	30.8300	31.3000	30.0800	30.3400	-2.569%	242,877	-53.230%
2025-02-19	31.5900	31.6250	30.3700	31.1400	-1.705%	370,409	-54.432%
2025-02-18	30.6300	32.1500	30.2800	31.6800	+3.428%	460,765	-55.208%
2025-02-14	30.4100	31.3300	30.4100	30.6300	+1.089%	488,174	-53.673%
2025-02-13	30.3100	31.0700	29.8150	30.3000	-0.066%	542,637	-53.168%
2025-02-12	30.8600	31.3800	30.1600	30.3200	-4.474%	432,605	-53.199%
2025-02-11	31.6800	32.2300	31.3700	31.7400	-0.998%	279,608	-55.293%
2025-02-10	32.5900	32.8900	31.9000	32.0600	-0.527%	358,082	-55.739%
2025-02-07	32.2900	32.3750	31.2300	32.2300	+0.062%	546,566	-55.973%

document.getElementById("Pq7J9Z").onerror = function(){this.style.display='none';}; .dark-mode .JprH08{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JprH08{ color: #333333; background-color: white; border: 2px solid #333333; }FWRDForward Air Corpstock NASDAQ

FWRD
Forward Air Corp
stock NASDAQ