5 DAY PERFORMANCE
+18.95%
1 MONTH PERFORMANCE
+44.46%
3 MONTH PERFORMANCE
+150.34%
6 MONTH PERFORMANCE
-16.65%
YEAR-TO-DATE PERFORMANCE
-11.88%
1 YEAR PERFORMANCE
-28.64%
Forward Air Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $12.90 | $12.18 (-5.58%) | $13.30 | $11.75 | 1.07 M | $377.24 M |
| 07/07/2026 | $12.95 | $13.10 (1.16%) | $13.19 | $12.60 | 413.10 K | $405.73 M |
| 07/06/2026 | $13.42 | $12.99 (-3.2%) | $13.54 | $12.70 | 506.30 K | $402.33 M |
| 07/02/2026 | $14.38 | $13.45 (-6.47%) | $14.68 | $13.12 | 761.20 K | $416.57 M |
| 07/01/2026 | $13.48 | $14.09 (4.53%) | $14.22 | $13.23 | 907.30 K | $436.40 M |
| 06/30/2026 | $14.34 | $13.51 (-5.79%) | $14.52 | $12.58 | 1.21 M | $418.43 M |
| 06/29/2026 | $14.81 | $14.43 (-2.57%) | $14.81 | $14.20 | 647.50 K | $446.93 M |
| 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 |
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.
