Forward Air Corporation (FWRD) Historical Stock Data
19.59 ↓0.50 (-2.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FWRD is down -0.68% 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 |
|---|---|---|---|---|---|---|
| 2025-04-01 | 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 |
| 2025-03-28 | 20.82 | 20.72 | ↓$0.10 (-0.48%) | 20.27 | 21.07 | 299.22K |
| 2025-03-27 | 20.62 | 20.90 | ↑$0.28 (1.36%) | 20.43 | 21.05 | 306.98K |
| 2025-03-26 | 20.84 | 20.73 | ↓$0.11 (-0.53%) | 20.30 | 20.94 | 655.85K |
| 2025-03-25 | 21.70 | 20.91 | ↓$0.79 (-3.64%) | 20.77 | 21.80 | 538.70K |
| 2025-03-24 | 21.45 | 21.70 | ↑$0.25 (1.17%) | 21.04 | 21.94 | 396.15K |
| 2025-03-21 | 20.74 | 21.25 | ↑$0.51 (2.46%) | 20.23 | 21.40 | 757.59K |
| 2025-03-20 | 21.00 | 21.21 | ↑$0.21 (1.00%) | 20.50 | 21.26 | 643.36K |
| 2025-03-19 | 19.39 | 21.31 | ↑$1.92 (9.90%) | 19.00 | 22.26 | 836.49K |
| 2025-03-18 | 20.19 | 20.51 | ↑$0.32 (1.58%) | 19.56 | 20.68 | 873.37K |
| 2025-03-17 | 20.07 | 20.25 | ↑$0.18 (0.90%) | 19.55 | 20.86 | 658.21K |
| 2025-03-14 | 19.01 | 19.99 | ↑$0.98 (5.16%) | 19.01 | 20.32 | 789.90K |
| 2025-03-13 | 17.73 | 18.87 | ↑$1.14 (6.43%) | 17.38 | 18.91 | 679.23K |
| 2025-03-12 | 17.63 | 17.65 | ↑$0.02 (0.11%) | 16.90 | 17.95 | 0.92M |
| 2025-03-11 | 18.06 | 17.41 | ↓$0.65 (-3.60%) | 17.27 | 18.26 | 0.90M |
| 2025-03-10 | 20.40 | 18.07 | ↓$2.33 (-11.42%) | 17.91 | 21.06 | 0.98M |
| 2025-03-07 | 20.90 | 20.70 | ↓$0.20 (-0.96%) | 20.33 | 21.50 | 887.09K |
| 2025-03-06 | 20.92 | 20.50 | ↓$0.42 (-2.01%) | 20.45 | 21.34 | 623.65K |
| 2025-03-05 | 22.05 | 21.20 | ↓$0.85 (-3.85%) | 20.59 | 22.37 | 835.38K |
| 2025-03-04 | 22.00 | 22.15 | ↑$0.15 (0.68%) | 21.39 | 22.36 | 643.55K |
| 2025-03-03 | 22.39 | 22.55 | ↑$0.16 (0.71%) | 22.23 | 23.93 | 0.97M |
| 2025-02-28 | 22.91 | 22.47 | ↓$0.44 (-1.92%) | 22.06 | 23.36 | 1.16M |
| 2025-02-27 | 22.81 | 23.00 | ↑$0.19 (0.83%) | 22.27 | 24.85 | 1.73M |
| 2025-02-26 | 27.37 | 25.75 | ↓$1.62 (-5.92%) | 25.71 | 28.39 | 758.20K |
| 2025-02-25 | 27.59 | 27.43 | ↓$0.16 (-0.58%) | 26.87 | 27.99 | 477.71K |
| 2025-02-24 | 28.11 | 27.50 | ↓$0.61 (-2.17%) | 26.77 | 28.45 | 848.66K |
| 2025-02-21 | 30.63 | 27.94 | ↓$2.70 (-8.80%) | 27.54 | 30.63 | 748.41K |
| 2025-02-20 | 30.83 | 30.34 | ↓$0.49 (-1.59%) | 30.08 | 31.30 | 243.03K |
| 2025-02-19 | 31.59 | 31.14 | ↓$0.45 (-1.42%) | 30.37 | 31.63 | 426.81K |
Create an account or log in to view more rows.
$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
$FWRD f this stock
$FWRD wow you bulls are losers
$FWRD just waiting to short this bad boy.