Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Forward Air Corporation FWRD

Full chart Compare
Set alert

Price alert · FWRD

All alert types
17.39 USD +0.23 (+1.34%)

Regular-session close

17.42 +0.03 +0.17%

After hours · Nov 13, 6:00 PM ET

17.06 Day range 17.61
8.31 52-week range 30.23
YTD
-30.44%
1 year
-18.09%

FWRD price history

FWRD daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202617.1717.6117.0617.39+0.23+1.34%438,427
Nov 12, 202617.0517.5117.0517.16-0.08-0.46%382,200
Nov 11, 202618.1718.8117.0717.24-1.09-5.95%619,100
Nov 10, 202618.9719.2416.7318.33+0.68+3.85%939,200
Nov 9, 202617.0018.1016.8817.65+1.01+6.07%483,300
Nov 6, 202616.9318.1016.6116.64-0.29-1.71%352,800
Nov 5, 202619.0319.4516.7616.93-2.15-11.27%480,500
Nov 4, 202618.0819.4418.0819.08+0.68+3.70%459,200
Nov 3, 202618.3218.7517.9418.40+0.08+0.44%401,300
Nov 2, 202617.8419.0917.7818.32+0.70+3.97%386,100
Oct 30, 202617.8918.3517.2517.62-0.25-1.40%441,700
Oct 29, 202617.6518.4517.1517.87+0.33+1.88%599,800
Oct 28, 202616.0117.6616.0017.54+2.40+15.85%584,500
Oct 27, 202615.2315.3814.8415.14+0.06+0.40%323,300
Oct 26, 202615.3715.4014.9715.08-0.22-1.44%342,800
Oct 23, 202615.3515.6015.0015.30-0.32-2.05%272,900
Oct 22, 202615.6215.9715.5915.62-0.14-0.89%235,800
Oct 21, 202615.4215.9515.1715.76+0.45+2.94%260,400
Oct 20, 202615.3515.8915.0415.31-0.01-0.07%357,200
Oct 19, 202615.0715.4114.9515.32+0.28+1.86%362,600
Oct 16, 202615.8215.9814.8015.04-0.80-5.05%267,400
Oct 15, 202615.7216.0415.5015.84+0.31+2.00%181,400
Oct 14, 202615.4115.6815.0915.53-0.05-0.32%341,100
Oct 13, 202615.7715.9315.2315.58-0.19-1.20%303,400
Oct 12, 202615.6215.8615.4215.77+0.13+0.83%222,300
Oct 9, 202616.4516.7515.5915.64-0.68-4.17%414,400
Oct 8, 202615.1416.5115.1416.32+0.95+6.18%646,700
Oct 7, 202615.0415.4714.8715.37+0.11+0.72%350,300
Oct 6, 202615.1815.3815.0215.26+0.19+1.26%344,500
Oct 5, 202615.8515.8515.0215.07-0.84-5.28%525,700
Oct 2, 202615.7116.3915.7115.91+0.41+2.65%371,500
Oct 1, 202615.2515.6414.9815.50+0.25+1.64%625,800
Sep 30, 202615.2415.7314.9115.25+0.24+1.60%421,300
Sep 29, 202615.3315.7314.8115.01-0.26-1.70%578,200
Sep 28, 202614.5215.2914.2915.27+0.58+3.95%923,400
Sep 25, 202614.8115.4014.6514.69-0.06-0.41%434,100
Sep 24, 202615.0315.2714.2314.75-0.31-2.06%467,200
Sep 23, 202615.1415.1614.5415.06-0.08-0.53%451,700
Sep 22, 202615.0015.4214.7015.14+0.55+3.77%394,800
Sep 21, 202615.0015.0714.1014.59-0.24-1.62%567,000
Sep 18, 202615.2515.5314.7414.83-0.58-3.76%1,091,000
Sep 17, 202615.8816.0215.3515.41-0.08-0.52%482,400
Sep 16, 202616.3416.3815.1015.49-0.91-5.55%508,800
Sep 15, 202616.6816.7616.3116.40-0.29-1.74%305,900
Sep 14, 202616.2116.7115.9616.69+0.06+0.36%435,200
Sep 11, 202616.6716.8216.3116.63+0.21+1.28%468,600
Sep 10, 202616.3016.6616.1616.42+0.04+0.24%314,000
Sep 9, 202617.0717.2216.3516.38-0.89-5.15%415,500
Sep 8, 202617.7917.8317.2017.27-0.62-3.47%367,800
Sep 4, 202616.2118.3616.2117.89+1.58+9.69%799,700
Sep 3, 202616.1416.6215.9816.31+0.33+2.07%1,147,600
Sep 2, 202616.4616.7615.8715.98-0.40-2.44%440,400
Sep 1, 202616.9517.1316.2716.38-0.62-3.65%447,000
Aug 31, 202617.0317.5116.6417.00+0.01+0.06%1,332,300
Aug 28, 202617.7017.8016.9816.99-0.71-4.01%341,700
Aug 27, 202617.6017.8117.3317.70+0.07+0.40%554,500
Aug 26, 202617.4117.7017.3217.63+0.22+1.26%425,500
Aug 25, 202617.7917.8517.1517.41-0.16-0.91%270,800
Aug 24, 202618.1718.2117.4617.57-0.54-2.98%229,700
Aug 21, 202617.9918.5217.9118.11+0.32+1.80%394,400
Aug 20, 202618.4218.5117.7317.79-0.73-3.94%354,000
Aug 19, 202619.4719.6618.2518.52-0.66-3.44%453,400
Aug 18, 202619.4619.4618.8719.18-0.14-0.72%275,800
Aug 17, 202619.2019.7419.1319.32+0.36+1.90%423,000
Aug 14, 202620.1120.1118.6718.96-1.24-6.14%505,400

65 days, newest first. Daily bars as drawn on the FWRD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.