Forward Air Corporation (FWRD) Historical Stock Data
33.37 ↑1.51 (4.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FWRD is down -0.23% a day on average. There have been 12 days where Forward Air Corporation closed green and 18 days where FWRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 32.34 | 33.37 | ↑$1.03 (3.18%) | 32.07 | 33.94 | 603.96K |
| 2025-01-02 | 32.27 | 31.86 | ↓$0.41 (-1.27%) | 31.56 | 33.67 | 434.96K |
| 2024-12-31 | 32.88 | 32.25 | ↓$0.63 (-1.92%) | 31.70 | 33.02 | 652.43K |
| 2024-12-30 | 30.10 | 32.90 | ↑$2.80 (9.30%) | 29.26 | 33.44 | 845.45K |
| 2024-12-27 | 30.50 | 30.14 | ↓$0.36 (-1.18%) | 29.42 | 30.80 | 361.84K |
| 2024-12-26 | 28.31 | 30.68 | ↑$2.37 (8.37%) | 27.80 | 30.71 | 624.67K |
| 2024-12-24 | 28.34 | 28.40 | ↑$0.06 (0.21%) | 27.38 | 28.81 | 391.46K |
| 2024-12-23 | 28.80 | 28.47 | ↓$0.33 (-1.15%) | 27.57 | 29.20 | 758.02K |
| 2024-12-20 | 30.67 | 28.93 | ↓$1.74 (-5.67%) | 28.85 | 31.20 | 1.50M |
| 2024-12-19 | 31.49 | 30.87 | ↓$0.62 (-1.97%) | 30.20 | 32.06 | 448.71K |
| 2024-12-18 | 32.08 | 31.41 | ↓$0.67 (-2.09%) | 31.13 | 32.81 | 573.96K |
| 2024-12-17 | 31.80 | 32.09 | ↑$0.29 (0.91%) | 31.77 | 32.53 | 293.32K |
| 2024-12-16 | 32.52 | 32.15 | ↓$0.37 (-1.14%) | 32.08 | 33.32 | 355.15K |
| 2024-12-13 | 33.44 | 32.84 | ↓$0.60 (-1.79%) | 32.75 | 33.75 | 480.44K |
| 2024-12-12 | 33.68 | 33.50 | ↓$0.18 (-0.53%) | 33.00 | 33.68 | 537.44K |
| 2024-12-11 | 33.81 | 33.73 | ↓$0.08 (-0.24%) | 33.10 | 34.25 | 361.93K |
| 2024-12-10 | 34.00 | 33.39 | ↓$0.61 (-1.79%) | 32.95 | 34.00 | 447.12K |
| 2024-12-09 | 33.58 | 33.84 | ↑$0.26 (0.77%) | 33.08 | 34.08 | 438.22K |
| 2024-12-06 | 34.26 | 33.91 | ↓$0.35 (-1.04%) | 33.68 | 35.44 | 664.29K |
| 2024-12-05 | 34.66 | 33.76 | ↓$0.90 (-2.60%) | 33.36 | 34.90 | 406.86K |
| 2024-12-04 | 34.17 | 34.30 | ↑$0.13 (0.38%) | 33.44 | 35.62 | 484.35K |
| 2024-12-03 | 36.02 | 34.39 | ↓$1.63 (-4.53%) | 34.29 | 36.51 | 541.96K |
| 2024-12-02 | 36.60 | 36.00 | ↓$0.60 (-1.64%) | 35.48 | 36.60 | 876.21K |
| 2024-11-29 | 36.50 | 36.69 | ↑$0.19 (0.52%) | 36.03 | 36.69 | 264.03K |
| 2024-11-27 | 36.50 | 35.99 | ↓$0.51 (-1.40%) | 35.66 | 36.65 | 356.77K |
| 2024-11-26 | 35.16 | 36.03 | ↑$0.87 (2.47%) | 34.50 | 36.16 | 595.66K |
| 2024-11-25 | 36.65 | 35.44 | ↓$1.21 (-3.30%) | 35.23 | 37.23 | 691.29K |
| 2024-11-22 | 35.78 | 35.88 | ↑$0.10 (0.28%) | 35.57 | 36.55 | 266.09K |
| 2024-11-21 | 35.26 | 35.68 | ↑$0.42 (1.19%) | 34.86 | 36.11 | 385.43K |
| 2024-11-20 | 34.71 | 34.94 | ↑$0.23 (0.66%) | 33.76 | 35.15 | 370.71K |
Create an account or log in to view more rows.
$FWRD Yolo
$FWRD f this stock
$FWRD wow you bulls are losers
$FWRD just waiting to short this bad boy.
$FWRD nice!!!
$FWRD Tendie tickets on discount today!!!
$FWRD Tomorrow
$FWRD cant wait for next week
$FWRD let’s buy NOW!!!
$FWRD has just been halted from trading due to volatility.