5 DAY PERFORMANCE
+123.20%
1 MONTH PERFORMANCE
+14.09%
3 MONTH PERFORMANCE
-17.83%
6 MONTH PERFORMANCE
+3.77%
YEAR-TO-DATE PERFORMANCE
-11.88%
1 YEAR PERFORMANCE
+16.56%
Forward Air Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $9.25 | $8.73 (-5.68%) | $9.42 | $8.65 | 1.71 M | $278.75 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 | 590.82 K | $666.21 M |
| 04/28/2026 | $22.80 | $22.41 (-1.71%) | $22.96 | $22.06 | 379.25 K | $694.08 M |
| 04/27/2026 | $23.60 | $22.85 (-3.18%) | $23.90 | $22.83 | 546.42 K | $707.71 M |
| 04/24/2026 | $22.70 | $23.44 (3.26%) | $23.63 | $22.51 | 723.83 K | $725.98 M |
| 04/23/2026 | $22.88 | $22.75 (-0.57%) | $23.30 | $22.47 | 480.54 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 | 456.79 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 | 876.41 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 | 377.81 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 | 464.62 K | $592.80 M |
| 04/09/2026 | $18.35 | $18.87 (2.83%) | $18.98 | $18.11 | 522.01 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 | 267.65 K | $538.60 M |
| 04/02/2026 | $16.74 | $17.41 (4%) | $17.44 | $16.62 | 309.93 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 | 457.95 K | $487.50 M |
| 03/27/2026 | $16.73 | $16.24 (-2.93%) | $16.87 | $15.99 | 441.14 K | $502.99 M |
| 03/26/2026 | $16.39 | $17.06 (4.09%) | $17.22 | $16.19 | 611.42 K | $528.38 M |
| 03/25/2026 | $16.45 | $16.61 (0.97%) | $16.74 | $16.12 | 383.60 K | $514.44 M |
| 03/24/2026 | $15.81 | $16.21 (2.53%) | $16.35 | $15.67 | 815.43 K | $502.06 M |
| 03/23/2026 | $16.11 | $16.00 (-0.68%) | $16.67 | $15.77 | 908.65 K | $495.55 M |
| 03/20/2026 | $15.54 | $15.47 (-0.45%) | $15.96 | $15.02 | 937.57 K | $479.14 M |
| 03/19/2026 | $15.17 | $15.51 (2.24%) | $15.55 | $14.82 | 963.20 K | $480.38 M |
| 03/18/2026 | $16.16 | $15.74 (-2.6%) | $16.38 | $15.63 | 870.30 K | $487.50 M |
| 03/17/2026 | $16.17 | $16.45 (1.73%) | $16.99 | $16.12 | 722.72 K | $509.49 M |
| 03/16/2026 | $16.11 | $16.05 (-0.37%) | $16.50 | $15.62 | 946.30 K | $497.10 M |
| 03/13/2026 | $16.45 | $15.80 (-3.95%) | $17.33 | $15.76 | 1.40 M | $489.36 M |
| 03/12/2026 | $18.00 | $16.57 (-7.94%) | $18.14 | $16.56 | 1.57 M | $513.21 M |
| 03/11/2026 | $21.85 | $18.39 (-15.84%) | $21.85 | $18.29 | 2.44 M | $569.58 M |
| 03/10/2026 | $21.88 | $22.04 (0.73%) | $23.00 | $21.59 | 534.16 K | $682.62 M |
| 03/09/2026 | $21.36 | $22.03 (3.14%) | $22.32 | $20.33 | 715.40 K | $682.31 M |
| 03/06/2026 | $22.98 | $21.94 (-4.53%) | $23.02 | $21.42 | 1.15 M | $679.53 M |
| 03/05/2026 | $24.20 | $23.88 (-1.32%) | $24.50 | $23.53 | 534.90 K | $739.61 M |
| 03/04/2026 | $24.73 | $24.61 (-0.49%) | $25.04 | $24.31 | 437.36 K | $762.22 M |
| 03/03/2026 | $24.50 | $24.65 (0.61%) | $25.13 | $24.13 | 728.51 K | $763.46 M |
| 03/02/2026 | $24.88 | $25.43 (2.21%) | $25.87 | $24.26 | 457.15 K | $787.62 M |
| 02/27/2026 | $25.34 | $25.29 (-0.2%) | $25.70 | $24.66 | 642.33 K | $783.28 M |
| 02/26/2026 | $24.92 | $25.77 (3.41%) | $26.07 | $24.75 | 798.85 K | $798.15 M |
| 02/25/2026 | $26.58 | $25.15 (-5.38%) | $26.58 | $24.65 | 948.10 K | $778.95 M |
| 02/24/2026 | $26.76 | $26.43 (-1.23%) | $27.50 | $25.25 | 1.22 M | $818.59 M |
| 02/23/2026 | $27.80 | $25.28 (-9.06%) | $27.80 | $25.02 | 989.60 K | $782.97 M |
| 02/20/2026 | $27.90 | $27.82 (-0.29%) | $28.32 | $26.87 | 336.34 K | $861.64 M |
| 02/19/2026 | $27.54 | $27.78 (0.87%) | $28.17 | $27.00 | 488.30 K | $860.40 M |
| 02/18/2026 | $27.26 | $27.60 (1.25%) | $28.10 | $27.24 | 358.00 K | $854.83 M |
| 02/17/2026 | $26.86 | $27.24 (1.41%) | $28.00 | $26.50 | 480.90 K | $843.68 M |
| 02/13/2026 | $26.98 | $26.81 (-0.63%) | $27.93 | $26.40 | 498.00 K | $830.36 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.
