5 DAY PERFORMANCE
+57.25%
1 MONTH PERFORMANCE
+7.35%
3 MONTH PERFORMANCE
-2.84%
6 MONTH PERFORMANCE
-4.32%
YEAR-TO-DATE PERFORMANCE
+0.93%
1 YEAR PERFORMANCE
+10.30%
Forward Air Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.63 | $17.65 (0.11%) | $17.95 | $16.90 | 922,084 | $483.80 M |
| 03/11/2025 | $18.06 | $17.41 (-3.6%) | $18.26 | $17.27 | 904,200 | $486.45 M |
| 03/10/2025 | $20.40 | $18.07 (-11.42%) | $21.06 | $17.91 | 979,817 | $504.89 M |
| 03/07/2025 | $20.90 | $20.70 (-0.96%) | $21.50 | $20.33 | 887,100 | $578.38 M |
| 03/06/2025 | $20.92 | $20.50 (-2.01%) | $21.34 | $20.45 | 623,648 | $572.79 M |
| 03/05/2025 | $22.05 | $21.20 (-3.85%) | $22.37 | $20.59 | 835,400 | $592.35 M |
| 03/04/2025 | $22.00 | $22.15 (0.68%) | $22.36 | $21.39 | 643,549 | $618.89 M |
| 03/03/2025 | $22.39 | $22.55 (0.71%) | $23.93 | $22.23 | 972,273 | $630.07 M |
| 02/28/2025 | $22.91 | $22.47 (-1.92%) | $23.36 | $22.06 | 1.16 M | $627.83 M |
| 02/27/2025 | $22.81 | $23.00 (0.83%) | $24.85 | $22.27 | 1.73 M | $642.64 M |
| 02/26/2025 | $27.37 | $25.75 (-5.92%) | $28.39 | $25.71 | 758,200 | $719.48 M |
| 02/25/2025 | $27.59 | $27.43 (-0.58%) | $27.99 | $26.87 | 477,709 | $766.42 M |
| 02/24/2025 | $28.11 | $27.50 (-2.17%) | $28.45 | $26.77 | 848,700 | $768.38 M |
| 02/21/2025 | $30.63 | $27.94 (-8.78%) | $30.63 | $27.54 | 748,406 | $780.67 M |
| 02/20/2025 | $30.83 | $30.34 (-1.59%) | $31.30 | $30.08 | 243,026 | $847.73 M |
| 02/19/2025 | $31.59 | $31.14 (-1.42%) | $31.63 | $30.37 | 426,808 | $870.08 M |
| 02/18/2025 | $30.63 | $31.68 (3.43%) | $32.15 | $30.28 | 463,500 | $885.17 M |
| 02/14/2025 | $30.41 | $30.63 (0.72%) | $31.33 | $30.41 | 490,200 | $855.83 M |
| 02/13/2025 | $30.31 | $30.30 (-0.03%) | $31.07 | $29.82 | 543,800 | $846.61 M |
| 02/12/2025 | $30.86 | $30.32 (-1.75%) | $31.38 | $30.16 | 445,804 | $847.17 M |
| 02/11/2025 | $31.68 | $31.74 (0.19%) | $32.23 | $31.37 | 280,700 | $886.85 M |
| 02/10/2025 | $32.59 | $32.06 (-1.63%) | $32.89 | $31.90 | 358,441 | $895.79 M |
| 02/07/2025 | $32.29 | $32.23 (-0.19%) | $32.38 | $31.23 | 673,011 | $900.54 M |
| 02/06/2025 | $32.08 | $32.21 (0.41%) | $33.00 | $31.97 | 456,700 | $899.98 M |
| 02/05/2025 | $31.76 | $31.63 (-0.41%) | $32.03 | $30.87 | 621,800 | $883.77 M |
| 02/04/2025 | $30.64 | $31.46 (2.68%) | $31.97 | $30.29 | 393,600 | $879.02 M |
| 02/03/2025 | $31.62 | $30.75 (-2.75%) | $31.79 | $29.62 | 1.05 M | $859.19 M |
| 01/31/2025 | $33.02 | $32.25 (-2.33%) | $33.69 | $32.00 | 739,200 | $901.10 M |
| 01/30/2025 | $32.59 | $32.92 (1.01%) | $33.31 | $32.37 | 436,815 | $919.82 M |
| 01/29/2025 | $33.47 | $33.37 (-0.3%) | $34.00 | $33.21 | 598,800 | $932.39 M |
| 01/28/2025 | $34.71 | $33.65 (-3.05%) | $35.47 | $33.57 | 532,800 | $940.21 M |
| 01/27/2025 | $33.74 | $34.62 (2.61%) | $35.11 | $33.27 | 879,018 | $967.32 M |
| 01/24/2025 | $33.74 | $33.51 (-0.68%) | $33.80 | $32.96 | 532,400 | $936.30 M |
| 01/23/2025 | $34.67 | $33.46 (-3.49%) | $34.71 | $33.14 | 652,493 | $934.91 M |
| 01/22/2025 | $34.35 | $34.14 (-0.61%) | $34.91 | $33.94 | 270,321 | $953.91 M |
| 01/21/2025 | $34.05 | $34.85 (2.35%) | $34.86 | $33.39 | 480,605 | $973.74 M |
| 01/17/2025 | $32.76 | $33.89 (3.45%) | $33.97 | $32.50 | 445,010 | $946.92 M |
| 01/16/2025 | $33.26 | $33.05 (-0.63%) | $33.78 | $32.02 | 397,604 | $923.45 M |
| 01/15/2025 | $35.25 | $33.60 (-4.68%) | $35.25 | $33.58 | 269,559 | $938.82 M |
| 01/14/2025 | $34.89 | $34.14 (-2.15%) | $35.05 | $33.59 | 272,100 | $953.91 M |
| 01/13/2025 | $32.19 | $34.36 (6.74%) | $34.50 | $31.27 | 723,700 | $960.05 M |
| 01/10/2025 | $31.71 | $32.23 (1.64%) | $32.28 | $31.11 | 238,204 | $900.54 M |
| 01/08/2025 | $31.11 | $32.01 (2.89%) | $32.55 | $31.01 | 294,400 | $894.39 M |
| 01/07/2025 | $32.63 | $32.00 (-1.93%) | $33.39 | $31.79 | 440,611 | $894.11 M |
| 01/06/2025 | $34.39 | $32.55 (-5.35%) | $34.39 | $32.07 | 812,700 | $909.48 M |
| 01/03/2025 | $32.34 | $33.37 (3.18%) | $33.94 | $32.07 | 604,000 | $932.39 M |
| 01/02/2025 | $32.27 | $31.86 (-1.27%) | $33.67 | $31.56 | 435,000 | $890.20 M |
| 12/31/2024 | $32.88 | $32.25 (-1.92%) | $33.02 | $31.70 | 652,433 | $901.10 M |
| 12/30/2024 | $30.10 | $32.90 (9.3%) | $33.44 | $29.26 | 845,500 | $919.26 M |
| 12/27/2024 | $30.50 | $30.14 (-1.18%) | $30.80 | $29.42 | 361,838 | $842.14 M |
| 12/26/2024 | $28.31 | $30.68 (8.37%) | $30.71 | $27.80 | 624,700 | $857.23 M |
| 12/24/2024 | $28.34 | $28.40 (0.21%) | $28.81 | $27.38 | 391,500 | $793.52 M |
| 12/23/2024 | $28.80 | $28.47 (-1.15%) | $29.20 | $27.57 | 758,020 | $795.48 M |
| 12/20/2024 | $30.67 | $28.93 (-5.67%) | $31.20 | $28.85 | 1.50 M | $808.33 M |
| 12/19/2024 | $31.49 | $30.87 (-1.97%) | $32.06 | $30.20 | 448,714 | $862.54 M |
| 12/18/2024 | $32.08 | $31.41 (-2.09%) | $32.81 | $31.13 | 574,000 | $877.63 M |
| 12/17/2024 | $31.80 | $32.09 (0.91%) | $32.53 | $31.77 | 293,321 | $896.63 M |
| 12/16/2024 | $32.52 | $32.15 (-1.14%) | $33.32 | $32.08 | 355,200 | $898.30 M |
| 12/13/2024 | $33.44 | $32.84 (-1.79%) | $33.75 | $32.75 | 480,437 | $917.58 M |
| 12/12/2024 | $33.68 | $33.50 (-0.53%) | $33.68 | $33.00 | 537,441 | $936.02 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.
