Forward Air Corporation (FWRD) Historical Stock Data
25.45 ↑0.11 (0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FWRD is up 0.26% a day on average. There have been 15 days where Forward Air Corporation closed green and 15 days where FWRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 25.49 | 25.45 | ↓$0.04 (-0.16%) | 25.23 | 25.63 | 147.90K |
| 2025-12-23 | 25.08 | 25.34 | ↑$0.26 (1.04%) | 24.72 | 25.50 | 241.81K |
| 2025-12-22 | 25.13 | 24.98 | ↓$0.15 (-0.60%) | 24.80 | 25.25 | 337.27K |
| 2025-12-19 | 25.27 | 25.01 | ↓$0.25 (-1.01%) | 24.64 | 25.33 | 655.04K |
| 2025-12-18 | 25.37 | 25.17 | ↓$0.20 (-0.79%) | 24.83 | 25.80 | 338.83K |
| 2025-12-17 | 25.71 | 25.24 | ↓$0.47 (-1.83%) | 24.93 | 25.89 | 410.31K |
| 2025-12-16 | 26.11 | 25.67 | ↓$0.44 (-1.69%) | 25.48 | 26.40 | 321.28K |
| 2025-12-15 | 25.52 | 25.92 | ↑$0.40 (1.57%) | 24.54 | 26.14 | 530.79K |
| 2025-12-12 | 25.62 | 25.47 | ↓$0.15 (-0.59%) | 25.19 | 26.07 | 406.22K |
| 2025-12-11 | 26.25 | 25.50 | ↓$0.75 (-2.86%) | 25.37 | 26.70 | 878.85K |
| 2025-12-10 | 25.35 | 26.00 | ↑$0.65 (2.56%) | 25.35 | 26.33 | 508.15K |
| 2025-12-09 | 25.46 | 25.64 | ↑$0.18 (0.71%) | 25.31 | 25.96 | 375.04K |
| 2025-12-08 | 25.82 | 25.53 | ↓$0.29 (-1.12%) | 25.49 | 26.26 | 564.45K |
| 2025-12-05 | 25.68 | 25.90 | ↑$0.22 (0.86%) | 25.49 | 26.27 | 604.12K |
| 2025-12-04 | 25.24 | 25.56 | ↑$0.32 (1.27%) | 24.95 | 25.62 | 481.60K |
| 2025-12-03 | 25.14 | 25.20 | ↑$0.06 (0.24%) | 25.00 | 25.89 | 574.78K |
| 2025-12-02 | 24.30 | 25.01 | ↑$0.71 (2.92%) | 23.81 | 25.25 | 659.97K |
| 2025-12-01 | 22.72 | 24.19 | ↑$1.47 (6.47%) | 22.50 | 24.50 | 715.80K |
| 2025-11-28 | 23.00 | 22.97 | ↓$0.03 (-0.13%) | 22.44 | 23.10 | 284.97K |
| 2025-11-26 | 22.76 | 22.66 | ↓$0.10 (-0.44%) | 21.96 | 23.00 | 577.43K |
| 2025-11-25 | 21.28 | 21.92 | ↑$0.64 (3.01%) | 20.41 | 22.05 | 503.85K |
| 2025-11-24 | 20.42 | 21.01 | ↑$0.59 (2.89%) | 19.76 | 21.20 | 830.35K |
| 2025-11-21 | 19.80 | 20.38 | ↑$0.58 (2.93%) | 19.53 | 20.80 | 709.97K |
| 2025-11-20 | 20.32 | 19.74 | ↓$0.58 (-2.85%) | 19.65 | 20.66 | 611.55K |
| 2025-11-19 | 21.08 | 20.13 | ↓$0.95 (-4.51%) | 20.10 | 21.11 | 566.83K |
| 2025-11-18 | 20.86 | 21.05 | ↑$0.19 (0.91%) | 20.44 | 21.37 | 454.36K |
| 2025-11-17 | 21.34 | 21.01 | ↓$0.33 (-1.55%) | 20.80 | 21.48 | 500.45K |
| 2025-11-14 | 20.71 | 21.18 | ↑$0.47 (2.27%) | 20.71 | 21.56 | 699.26K |
| 2025-11-13 | 22.34 | 21.23 | ↓$1.11 (-4.97%) | 21.14 | 22.55 | 0.92M |
| 2025-11-12 | 21.69 | 22.37 | ↑$0.68 (3.14%) | 21.69 | 23.20 | 783.44K |
Create an account or log in to view more rows.
$FWRD when is earnings
$FWRD strong move here
$FWRD is it time?
$FWRD volume is almost nonexistent
$FWRD has just been halted from trading due to volatility.
$FWRD love when bulls come out
$FWRD futes rippin
$FWRD wow! I sold too early
$FWRD Holding
$FWRD BUY BUY BUY BUY