Forward Air Corporation (FWRD) Historical Stock Data
19.03 ↑2.71 (16.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FWRD is up 0.34% a day on average. There have been 13 days where Forward Air Corporation closed green and 17 days where FWRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 17.92 | 19.03 | ↑$1.11 (6.19%) | 17.25 | 19.32 | 1.13M |
| 2025-05-09 | 17.24 | 16.32 | ↓$0.92 (-5.34%) | 16.10 | 17.78 | 725.04K |
| 2025-05-08 | 17.91 | 17.27 | ↓$0.64 (-3.57%) | 17.24 | 19.10 | 1.30M |
| 2025-05-07 | 17.33 | 17.23 | ↓$0.10 (-0.58%) | 16.74 | 17.44 | 685.04K |
| 2025-05-06 | 17.14 | 16.75 | ↓$0.39 (-2.28%) | 16.22 | 17.36 | 519.08K |
| 2025-05-05 | 17.59 | 17.44 | ↓$0.15 (-0.85%) | 17.06 | 17.68 | 697.60K |
| 2025-05-02 | 16.85 | 17.72 | ↑$0.87 (5.16%) | 16.55 | 17.98 | 1.20M |
| 2025-05-01 | 14.99 | 16.79 | ↑$1.80 (12.01%) | 14.52 | 16.92 | 1.03M |
| 2025-04-30 | 13.79 | 14.72 | ↑$0.93 (6.74%) | 13.61 | 14.75 | 433.06K |
| 2025-04-29 | 14.33 | 14.23 | ↓$0.10 (-0.70%) | 13.98 | 14.57 | 402.94K |
| 2025-04-28 | 14.41 | 14.52 | ↑$0.11 (0.76%) | 14.07 | 15.10 | 598.97K |
| 2025-04-25 | 15.56 | 14.62 | ↓$0.94 (-6.04%) | 14.55 | 15.76 | 544K |
| 2025-04-24 | 15.54 | 16.18 | ↑$0.64 (4.12%) | 15.42 | 16.35 | 565.47K |
| 2025-04-23 | 16.45 | 15.53 | ↓$0.92 (-5.59%) | 15.16 | 17.07 | 850.71K |
| 2025-04-22 | 14.83 | 15.35 | ↑$0.52 (3.51%) | 14.41 | 15.40 | 772.95K |
| 2025-04-21 | 15.95 | 14.85 | ↓$1.10 (-6.90%) | 14.76 | 15.99 | 0.92M |
| 2025-04-17 | 14.58 | 15.63 | ↑$1.05 (7.20%) | 14.52 | 15.68 | 563.61K |
| 2025-04-16 | 14.46 | 14.66 | ↑$0.20 (1.38%) | 14.15 | 14.79 | 690.14K |
| 2025-04-15 | 14.46 | 14.61 | ↑$0.15 (1.04%) | 14.30 | 15.18 | 713.42K |
| 2025-04-14 | 13.87 | 14.56 | ↑$0.69 (4.97%) | 13.30 | 14.85 | 728.35K |
| 2025-04-11 | 13.62 | 13.52 | ↓$0.10 (-0.73%) | 12.07 | 13.69 | 1.05M |
| 2025-04-10 | 13.37 | 13.31 | ↓$0.06 (-0.45%) | 12.72 | 13.95 | 1.62M |
| 2025-04-09 | 10.26 | 13.85 | ↑$3.59 (34.99%) | 9.79 | 14.05 | 2.29M |
| 2025-04-08 | 12.87 | 10.50 | ↓$2.37 (-18.41%) | 10.32 | 13.13 | 1.57M |
| 2025-04-07 | 12.47 | 12.45 | ↓$0.02 (-0.16%) | 12.02 | 14.22 | 1.85M |
| 2025-04-04 | 14.01 | 13.12 | ↓$0.89 (-6.35%) | 12.31 | 14.61 | 2.17M |
| 2025-04-03 | 19.66 | 14.95 | ↓$4.71 (-23.96%) | 14.62 | 19.84 | 1.32M |
| 2025-04-02 | 19.25 | 20.74 | ↑$1.49 (7.74%) | 19.18 | 20.97 | 392.40K |
| 2025-04-01 | 20.02 | 19.59 | ↓$0.43 (-2.15%) | 19.30 | 20.09 | 557.58K |
| 2025-03-31 | 20.41 | 20.09 | ↓$0.32 (-1.57%) | 19.90 | 20.74 | 417.72K |
Create an account or log in to view more rows.
$FWRD futes rippin
$FWRD wow! I sold too early
$FWRD Holding
$FWRD BUY BUY BUY BUY
$FWRD fake wall lets break it
$FWRD I can wait.
$FWRD MAY RIP TOMORROW
$FWRD ATH tomorrow we can do it
$FWRD has just been halted from trading.
$FWRD Yolo