5 DAY PERFORMANCE
+68.43%
1 MONTH PERFORMANCE
+112.64%
3 MONTH PERFORMANCE
+35.65%
6 MONTH PERFORMANCE
-13.68%
YEAR-TO-DATE PERFORMANCE
-11.88%
1 YEAR PERFORMANCE
-12.41%
Forward Air Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $14.34 | $14.87 (3.7%) | $15.00 | $14.13 | 2.10 M | $460.55 M |
| 06/25/2026 | $13.51 | $14.29 (5.77%) | $14.53 | $13.50 | 587.40 K | $442.59 M |
| 06/24/2026 | $13.28 | $13.39 (0.83%) | $13.69 | $13.19 | 629.67 K | $414.72 M |
| 06/23/2026 | $13.47 | $13.08 (-2.9%) | $13.77 | $13.05 | 1.12 M | $405.11 M |
| 06/22/2026 | $13.61 | $13.71 (0.73%) | $13.73 | $13.07 | 1.21 M | $424.63 M |
| 06/18/2026 | $13.92 | $13.62 (-2.16%) | $14.18 | $13.44 | 5.50 M | $421.84 M |
| 06/17/2026 | $13.75 | $13.56 (-1.38%) | $13.98 | $13.05 | 1.95 M | $419.98 M |
| 06/16/2026 | $13.53 | $13.77 (1.77%) | $14.07 | $13.08 | 1.31 M | $426.48 M |
| 06/15/2026 | $13.35 | $13.58 (1.72%) | $14.02 | $13.26 | 1.16 M | $420.60 M |
| 06/12/2026 | $13.16 | $13.33 (1.29%) | $14.47 | $12.99 | 2.51 M | $412.86 M |
| 06/11/2026 | $12.25 | $12.57 (2.61%) | $12.98 | $12.00 | 1.09 M | $389.32 M |
| 06/10/2026 | $11.50 | $12.25 (6.52%) | $12.29 | $10.60 | 1.89 M | $379.41 M |
| 06/09/2026 | $11.55 | $11.63 (0.69%) | $11.87 | $10.88 | 1.30 M | $360.20 M |
| 06/08/2026 | $10.33 | $11.50 (11.33%) | $11.55 | $10.30 | 1.35 M | $356.18 M |
| 06/05/2026 | $10.33 | $10.36 (0.29%) | $10.76 | $10.18 | 679.30 K | $320.87 M |
| 06/04/2026 | $9.82 | $10.35 (5.4%) | $10.38 | $9.67 | 705.14 K | $320.56 M |
| 06/03/2026 | $10.34 | $9.67 (-6.48%) | $10.34 | $9.47 | 1.22 M | $299.50 M |
| 06/02/2026 | $10.41 | $10.20 (-2.02%) | $10.43 | $9.92 | 886.34 K | $315.91 M |
| 06/01/2026 | $10.48 | $10.46 (-0.19%) | $10.66 | $10.34 | 801.90 K | $323.97 M |
| 05/29/2026 | $10.29 | $10.58 (2.82%) | $10.74 | $10.29 | 874.29 K | $327.68 M |
| 05/28/2026 | $10.40 | $10.36 (-0.38%) | $10.60 | $10.20 | 837.30 K | $320.87 M |
| 05/27/2026 | $9.77 | $10.38 (6.24%) | $10.45 | $9.64 | 1.77 M | $321.49 M |
| 05/26/2026 | $8.95 | $9.63 (7.6%) | $9.89 | $8.91 | 1.39 M | $298.26 M |
| 05/22/2026 | $8.35 | $8.80 (5.39%) | $8.90 | $8.28 | 1.07 M | $272.55 M |
| 05/21/2026 | $8.31 | $8.35 (0.48%) | $8.62 | $8.08 | 972.12 K | $258.62 M |
| 05/20/2026 | $8.39 | $8.43 (0.48%) | $8.70 | $8.31 | 1.37 M | $261.09 M |
| 05/19/2026 | $8.48 | $8.31 (-2%) | $8.48 | $7.86 | 2.69 M | $257.38 M |
| 05/18/2026 | $8.87 | $8.50 (-4.17%) | $9.10 | $8.47 | 1.49 M | $263.26 M |
| 05/15/2026 | $9.38 | $8.76 (-6.61%) | $9.55 | $8.55 | 1.47 M | $271.31 M |
| 05/14/2026 | $8.80 | $9.40 (6.82%) | $10.10 | $8.76 | 2.66 M | $291.14 M |
| 05/13/2026 | $9.20 | $8.74 (-5%) | $9.42 | $8.65 | 1.89 M | $270.70 M |
| 05/12/2026 | $10.46 | $9.19 (-12.14%) | $10.46 | $9.18 | 1.96 M | $284.63 M |
| 05/11/2026 | $10.05 | $10.46 (4.08%) | $10.60 | $9.52 | 3.66 M | $323.97 M |
| 05/08/2026 | $9.50 | $9.87 (3.89%) | $11.86 | $9.50 | 9.89 M | $305.69 M |
| 05/07/2026 | $18.44 | $17.33 (-6.02%) | $18.45 | $17.16 | 2.11 M | $536.74 M |
| 05/06/2026 | $17.36 | $18.36 (5.76%) | $18.67 | $17.20 | 1.04 M | $568.65 M |
| 05/05/2026 | $16.18 | $17.03 (5.25%) | $17.13 | $16.00 | 1.24 M | $527.45 M |
| 05/04/2026 | $21.20 | $16.22 (-23.49%) | $21.30 | $16.09 | 3.22 M | $502.37 M |
| 05/01/2026 | $21.39 | $21.33 (-0.28%) | $21.97 | $21.20 | 372.60 K | $660.63 M |
| 04/30/2026 | $21.51 | $21.06 (-2.09%) | $21.91 | $20.99 | 811.30 K | $652.27 M |
| 04/29/2026 | $22.20 | $21.51 (-3.11%) | $22.49 | $21.20 | 590.80 K | $666.21 M |
| 04/28/2026 | $22.80 | $22.41 (-1.71%) | $22.96 | $22.06 | 379.20 K | $694.08 M |
| 04/27/2026 | $23.60 | $22.85 (-3.18%) | $23.90 | $22.83 | 546.40 K | $707.71 M |
| 04/24/2026 | $22.70 | $23.44 (3.26%) | $23.63 | $22.51 | 723.80 K | $725.98 M |
| 04/23/2026 | $22.88 | $22.75 (-0.57%) | $23.30 | $22.47 | 480.50 K | $704.61 M |
| 04/22/2026 | $23.26 | $22.75 (-2.19%) | $23.53 | $22.71 | 1.55 M | $704.61 M |
| 04/21/2026 | $23.20 | $23.10 (-0.43%) | $23.55 | $22.79 | 456.70 K | $715.45 M |
| 04/20/2026 | $22.18 | $23.11 (4.19%) | $23.42 | $21.96 | 678.20 K | $715.76 M |
| 04/17/2026 | $21.29 | $22.18 (4.18%) | $22.50 | $21.19 | 876.40 K | $686.96 M |
| 04/16/2026 | $19.03 | $20.87 (9.67%) | $20.89 | $19.03 | 875.00 K | $646.39 M |
| 04/15/2026 | $18.85 | $19.19 (1.8%) | $19.34 | $18.70 | 377.80 K | $594.35 M |
| 04/14/2026 | $19.31 | $19.04 (-1.4%) | $19.55 | $18.97 | 555.50 K | $589.71 M |
| 04/13/2026 | $19.08 | $19.31 (1.21%) | $19.40 | $18.82 | 324.50 K | $598.07 M |
| 04/10/2026 | $18.92 | $19.14 (1.16%) | $19.28 | $18.70 | 464.60 K | $592.80 M |
| 04/09/2026 | $18.35 | $18.87 (2.83%) | $18.98 | $18.12 | 522.00 K | $584.44 M |
| 04/08/2026 | $18.72 | $18.40 (-1.71%) | $19.14 | $18.27 | 459.30 K | $569.88 M |
| 04/07/2026 | $17.24 | $17.47 (1.33%) | $17.61 | $16.95 | 377.40 K | $541.08 M |
| 04/06/2026 | $17.19 | $17.39 (1.16%) | $17.40 | $16.60 | 267.60 K | $538.60 M |
| 04/02/2026 | $16.74 | $17.41 (4%) | $17.44 | $16.62 | 309.90 K | $539.22 M |
| 04/01/2026 | $16.87 | $17.23 (2.13%) | $17.45 | $16.83 | 339.10 K | $533.65 M |
| 03/31/2026 | $15.95 | $16.71 (4.76%) | $16.82 | $15.95 | 486.50 K | $517.54 M |
| 03/30/2026 | $16.45 | $15.74 (-4.32%) | $16.59 | $15.73 | 457.90 K | $487.50 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.
