5 DAY PERFORMANCE
+38.47%
1 MONTH PERFORMANCE
+34.49%
3 MONTH PERFORMANCE
+70.78%
6 MONTH PERFORMANCE
+16.75%
YEAR-TO-DATE PERFORMANCE
-11.88%
1 YEAR PERFORMANCE
-6.37%
Forward Air Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $15.14 | $16.32 (7.79%) | $16.51 | $15.14 | 646.73 K | $530.09 M |
| 10/07/2026 | $15.04 | $15.37 (2.19%) | $15.47 | $14.87 | 350.30 K | $499.23 M |
| 10/06/2026 | $15.18 | $15.26 (0.53%) | $15.38 | $15.02 | 344.52 K | $495.66 M |
| 10/05/2026 | $15.85 | $15.07 (-4.92%) | $15.85 | $15.02 | 525.73 K | $489.49 M |
| 10/02/2026 | $15.71 | $15.91 (1.27%) | $16.39 | $15.71 | 371.50 K | $516.77 M |
| 10/01/2026 | $15.25 | $15.50 (1.64%) | $15.64 | $14.98 | 625.84 K | $503.46 M |
| 09/30/2026 | $15.24 | $15.25 (0.07%) | $15.73 | $14.91 | 421.33 K | $495.34 M |
| 09/29/2026 | $15.33 | $15.01 (-2.09%) | $15.73 | $14.81 | 578.20 K | $487.54 M |
| 09/28/2026 | $14.52 | $15.27 (5.17%) | $15.29 | $14.29 | 923.44 K | $495.98 M |
| 09/25/2026 | $14.81 | $14.69 (-0.81%) | $15.40 | $14.65 | 434.11 K | $477.15 M |
| 09/24/2026 | $15.03 | $14.75 (-1.86%) | $15.27 | $14.23 | 467.20 K | $479.09 M |
| 09/23/2026 | $15.14 | $15.06 (-0.53%) | $15.16 | $14.54 | 451.70 K | $489.16 M |
| 09/22/2026 | $15.00 | $15.14 (0.93%) | $15.42 | $14.70 | 394.85 K | $491.76 M |
| 09/21/2026 | $15.00 | $14.59 (-2.73%) | $15.07 | $14.10 | 567.03 K | $473.90 M |
| 09/18/2026 | $15.25 | $14.83 (-2.75%) | $15.53 | $14.74 | 1.09 M | $481.69 M |
| 09/17/2026 | $15.88 | $15.41 (-2.96%) | $16.02 | $15.35 | 482.46 K | $500.53 M |
| 09/16/2026 | $16.34 | $15.49 (-5.2%) | $16.38 | $15.10 | 508.85 K | $503.13 M |
| 09/15/2026 | $16.68 | $16.40 (-1.68%) | $16.76 | $16.31 | 305.92 K | $532.69 M |
| 09/14/2026 | $16.21 | $16.69 (2.96%) | $16.71 | $15.96 | 435.26 K | $542.11 M |
| 09/11/2026 | $16.67 | $16.63 (-0.24%) | $16.82 | $16.31 | 468.63 K | $540.16 M |
| 09/10/2026 | $16.30 | $16.42 (0.74%) | $16.66 | $16.16 | 314.03 K | $533.34 M |
| 09/09/2026 | $17.07 | $16.38 (-4.04%) | $17.22 | $16.35 | 415.53 K | $532.04 M |
| 09/08/2026 | $17.79 | $17.27 (-2.92%) | $17.83 | $17.20 | 367.80 K | $560.95 M |
| 09/04/2026 | $16.21 | $17.89 (10.36%) | $18.36 | $16.21 | 799.70 K | $581.09 M |
| 09/03/2026 | $16.14 | $16.31 (1.05%) | $16.62 | $15.98 | 1.15 M | $529.77 M |
| 09/02/2026 | $16.46 | $15.98 (-2.92%) | $16.76 | $15.87 | 440.42 K | $519.05 M |
| 09/01/2026 | $16.95 | $16.38 (-3.36%) | $17.13 | $16.27 | 447.00 K | $532.04 M |
| 08/31/2026 | $17.03 | $17.00 (-0.18%) | $17.51 | $16.64 | 1.33 M | $552.18 M |
| 08/28/2026 | $17.70 | $16.99 (-4.01%) | $17.80 | $16.98 | 341.70 K | $551.85 M |
| 08/27/2026 | $17.60 | $17.70 (0.57%) | $17.81 | $17.33 | 554.51 K | $574.91 M |
| 08/26/2026 | $17.41 | $17.63 (1.26%) | $17.70 | $17.32 | 425.50 K | $572.64 M |
| 08/25/2026 | $17.79 | $17.41 (-2.14%) | $17.85 | $17.15 | 270.80 K | $565.49 M |
| 08/24/2026 | $18.17 | $17.57 (-3.3%) | $18.21 | $17.46 | 229.76 K | $570.69 M |
| 08/21/2026 | $17.99 | $18.11 (0.67%) | $18.52 | $17.91 | 394.42 K | $588.23 M |
| 08/20/2026 | $18.42 | $17.79 (-3.42%) | $18.51 | $17.73 | 354.33 K | $577.84 M |
| 08/19/2026 | $19.47 | $18.52 (-4.88%) | $19.66 | $18.25 | 453.40 K | $601.55 M |
| 08/18/2026 | $19.46 | $19.18 (-1.44%) | $19.46 | $18.87 | 275.84 K | $622.99 M |
| 08/17/2026 | $19.20 | $19.32 (0.63%) | $19.74 | $19.13 | 423.03 K | $627.53 M |
| 08/14/2026 | $20.11 | $18.96 (-5.72%) | $20.11 | $18.67 | 505.42 K | $615.84 M |
| 08/13/2026 | $19.89 | $20.20 (1.56%) | $20.57 | $19.84 | 509.10 K | $656.12 M |
| 08/12/2026 | $18.84 | $19.49 (3.45%) | $19.80 | $18.80 | 631.50 K | $633.05 M |
| 08/11/2026 | $18.79 | $18.60 (-1.01%) | $19.50 | $18.46 | 422.13 K | $604.15 M |
| 08/10/2026 | $19.04 | $18.77 (-1.42%) | $19.41 | $18.66 | 521.60 K | $609.67 M |
| 08/07/2026 | $18.13 | $19.35 (6.73%) | $19.99 | $18.01 | 1.20 M | $628.51 M |
| 08/06/2026 | $17.69 | $17.80 (0.62%) | $18.73 | $16.33 | 1.47 M | $578.16 M |
| 08/05/2026 | $15.15 | $15.41 (1.72%) | $15.53 | $14.83 | 700.72 K | $500.53 M |
| 08/04/2026 | $14.89 | $15.30 (2.75%) | $15.35 | $14.64 | 652.33 K | $496.96 M |
| 08/03/2026 | $14.42 | $14.67 (1.73%) | $14.75 | $14.14 | 481.82 K | $476.50 M |
| 07/31/2026 | $14.45 | $14.05 (-2.77%) | $14.45 | $13.84 | 503.50 K | $435.16 M |
| 07/30/2026 | $14.61 | $14.19 (-2.87%) | $14.61 | $13.72 | 683.93 K | $439.49 M |
| 07/29/2026 | $14.57 | $14.59 (0.14%) | $14.87 | $14.21 | 697.21 K | $451.88 M |
| 07/28/2026 | $14.50 | $14.78 (1.93%) | $15.11 | $14.43 | 621.26 K | $457.77 M |
| 07/27/2026 | $15.41 | $14.73 (-4.41%) | $15.61 | $14.67 | 723.10 K | $456.22 M |
| 07/24/2026 | $15.32 | $15.25 (-0.46%) | $15.81 | $14.76 | 559.50 K | $472.32 M |
| 07/23/2026 | $16.04 | $15.48 (-3.49%) | $16.04 | $15.24 | 1.12 M | $479.45 M |
| 07/22/2026 | $16.25 | $16.07 (-1.11%) | $16.77 | $15.55 | 852.70 K | $497.72 M |
| 07/21/2026 | $15.15 | $16.21 (7%) | $16.23 | $14.67 | 2.64 M | $502.06 M |
| 07/20/2026 | $13.73 | $13.20 (-3.86%) | $13.90 | $12.81 | 466.40 K | $408.83 M |
| 07/17/2026 | $13.41 | $13.75 (2.54%) | $13.80 | $13.29 | 522.10 K | $425.87 M |
| 07/16/2026 | $12.30 | $13.55 (10.16%) | $14.05 | $12.30 | 687.70 K | $419.67 M |
| 07/15/2026 | $12.91 | $12.62 (-2.25%) | $13.06 | $12.50 | 414.10 K | $390.87 M |
| 07/14/2026 | $12.99 | $12.79 (-1.54%) | $13.19 | $12.35 | 506.70 K | $396.13 M |
| 07/13/2026 | $13.18 | $12.80 (-2.88%) | $13.72 | $12.60 | 454.09 K | $396.44 M |
| 07/10/2026 | $13.08 | $13.38 (2.29%) | $13.49 | $12.63 | 421.20 K | $414.41 M |
| 07/09/2026 | $12.30 | $12.90 (4.88%) | $13.16 | $12.30 | 830.73 K | $399.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
