FWRD
FORWARD AIR (FWRD)
NASDAQ
$18.49+$0.38 (+2.07%)
Price as of Aug 24, 2026 4:25 AM EDT
  • $611.8M
    Market Cap
  • -41.33%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    +11.72%
    Low Price$14.05
    High Price$20.20
  • 3 Months
    +116.89%
    Low Price$9.63
    High Price$20.20
  • 1 Year
    -41.33%
    Low Price$8.31
    High Price$31.76
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
17.99
18.52
17.91
18.11
+1.80%
394,420
08/20/2026
18.42
18.51
17.73
17.79
-3.94%
354,334
08/19/2026
19.47
19.66
18.25
18.52
-3.44%
453,396
08/18/2026
19.46
19.46
18.87
19.18
-0.72%
275,844
08/17/2026
19.20
19.74
19.13
19.32
+1.90%
423,028
08/14/2026
20.11
20.11
18.67
18.96
-6.14%
505,423
08/13/2026
19.89
20.57
19.84
20.20
+3.64%
509,079
08/12/2026
18.84
19.80
18.80
19.49
+4.78%
807,009
08/11/2026
18.79
19.50
18.46
18.60
-0.91%
422,131
08/10/2026
19.04
19.41
18.66
18.77
-3.00%
521,555
08/07/2026
18.13
19.99
18.01
19.35
+8.71%
1,196,506
08/06/2026
17.69
18.73
16.33
17.80
+15.51%
1,466,311
08/05/2026
15.15
15.53
14.83
15.41
+0.72%
700,723
08/05/2026
-$6.33 Earnings
08/04/2026
14.89
15.35
14.64
15.30
+4.29%
652,327
08/03/2026
14.42
14.75
14.14
14.67
+4.41%
481,816
07/31/2026
14.45
14.45
13.84
14.05
-0.99%
502,426
07/30/2026
14.61
14.61
13.72
14.19
-2.74%
683,933
07/29/2026
14.57
14.87
14.21
14.59
-1.29%
689,787
07/28/2026
14.50
15.11
14.43
14.78
+0.41%
621,263
07/27/2026
15.41
15.61
14.67
14.72
-3.48%
723,102
07/24/2026
15.32
15.81
14.76
15.25
-1.49%
559,454
07/23/2026
16.04
16.04
15.24
15.48
-3.67%
1,120,376
07/22/2026
16.25
16.77
15.55
16.07
-0.86%
852,662
07/21/2026
15.15
16.23
14.67
16.21
+22.80%
2,640,172
07/20/2026
13.73
13.90
12.81
13.20
-4.00%
466,375
07/17/2026
13.41
13.80
13.29
13.75
+1.48%
522,067
07/16/2026
12.30
14.05
12.30
13.55
+7.37%
687,650
07/15/2026
12.91
13.06
12.50
12.62
-1.33%
435,506
07/14/2026
12.99
13.19
12.35
12.79
-0.08%
490,957
07/13/2026
13.18
13.72
12.60
12.80
-4.33%
454,088
07/10/2026
13.08
13.49
12.63
13.38
+3.72%
421,179
07/09/2026
12.30
13.16
12.30
12.90
+5.91%
830,727
07/08/2026
12.90
13.30
11.75
12.18
-7.02%
1,072,660
07/07/2026
12.95
13.19
12.60
13.10
+0.85%
413,058
07/06/2026
13.42
13.54
12.70
12.99
-3.42%
506,270
07/02/2026
14.38
14.68
13.12
13.45
-4.54%
761,171
07/01/2026
13.48
14.22
13.23
14.09
+4.29%
905,861
06/30/2026
14.34
14.52
12.58
13.51
-6.38%
1,206,832
06/29/2026
14.81
14.81
14.20
14.43
-2.96%
647,457
06/26/2026
14.34
15.00
14.13
14.87
+4.06%
2,103,706
06/25/2026
13.51
14.53
13.50
14.29
+6.72%
587,402
06/24/2026
13.28
13.69
13.19
13.39
+2.37%
629,671
06/23/2026
13.47
13.77
13.05
13.08
-4.60%
1,117,056
06/22/2026
13.61
13.73
13.07
13.71
+0.66%
1,212,294
06/18/2026
13.92
14.18
13.44
13.62
+0.44%
5,500,029
06/17/2026
13.75
13.98
13.05
13.56
-1.53%
1,953,253
06/16/2026
13.53
14.07
13.08
13.77
+1.40%
1,307,393
06/15/2026
13.35
14.02
13.26
13.58
+1.88%
1,158,179
06/12/2026
13.16
14.47
12.99
13.33
+6.05%
2,511,660
06/11/2026
12.25
12.98
12.00
12.57
+2.61%
1,088,601
06/10/2026
11.50
12.29
10.60
12.25
+5.33%
1,890,501
06/09/2026
11.55
11.87
10.88
11.63
+1.13%
1,300,423
06/08/2026
10.33
11.55
10.30
11.50
+11.00%
1,349,763
06/05/2026
10.33
10.76
10.18
10.36
+0.10%
679,302
06/04/2026
9.82
10.38
9.67
10.35
+7.03%
705,141
06/03/2026
10.34
10.34
9.47
9.67
-5.20%
1,220,511
06/02/2026
10.41
10.43
9.92
10.20
-2.49%
886,338
06/01/2026
10.48
10.66
10.34
10.46
-1.13%
801,851
05/29/2026
10.29
10.74
10.29
10.58
+2.12%
874,290
05/28/2026
10.40
10.60
10.20
10.36
-0.19%
837,300
05/27/2026
9.77
10.45
9.64
10.38
+7.79%
1,774,639
05/26/2026
8.95
9.89
8.91
9.63
+9.43%
1,388,582
05/22/2026
8.35
8.90
8.28
8.80
+5.39%
1,073,810
05/21/2026
8.31
8.62
8.08
8.35
-0.95%
971,923
05/20/2026
8.39
8.70
8.31
8.43
+1.44%
1,370,561
05/19/2026
8.48
8.48
7.86
8.31
-2.24%
2,692,615
05/18/2026
8.87
9.10
8.47
8.50
-2.97%
1,486,859
05/15/2026
9.38
9.55
8.55
8.76
-6.81%
1,473,543
05/14/2026
8.80
10.10
8.76
9.40
+7.55%
2,660,395
05/13/2026
9.20
9.42
8.65
8.74
-4.84%
1,890,880
05/12/2026
10.46
10.46
9.18
9.19
-12.19%
1,955,692
05/11/2026
10.05
10.60
9.52
10.46
+5.98%
3,657,916
05/08/2026
9.50
11.86
9.50
9.87
-43.05%
9,890,184
05/07/2026
18.44
18.45
17.16
17.33
-5.61%
2,113,715
05/07/2026
-$1.09 Earnings
05/06/2026
17.36
18.67
17.21
18.36
+7.81%
1,041,499
05/05/2026
16.18
17.13
16.00
17.03
+4.99%
1,243,247
05/04/2026
21.20
21.30
16.09
16.22
-23.96%
3,224,434
05/01/2026
21.39
21.97
21.20
21.33
+1.28%
372,588
04/30/2026
21.51
21.91
20.99
21.06
-2.09%
811,268
04/29/2026
22.20
22.49
21.20
21.51
-4.02%
590,818
04/28/2026
22.80
22.96
22.06
22.41
-1.93%
379,245
04/27/2026
23.60
23.90
22.83
22.85
-2.52%
546,411
04/24/2026
22.70
23.63
22.51
23.44
+3.03%
723,830
04/23/2026
22.88
23.30
22.47
22.75
0.00%
480,535
04/22/2026
23.26
23.53
22.71
22.75
-1.52%
1,548,990
04/21/2026
23.20
23.55
22.79
23.10
-0.04%
456,788
04/20/2026
22.18
23.42
21.96
23.11
+4.19%
678,111
04/17/2026
21.29
22.50
21.19
22.18
+6.28%
876,406
04/16/2026
19.03
20.89
19.03
20.87
+8.75%
874,970
04/15/2026
18.85
19.34
18.70
19.19
+0.79%
377,809
04/14/2026
19.31
19.55
18.97
19.04
-1.40%
555,479
04/13/2026
19.08
19.40
18.82
19.31
+0.89%
324,467
04/10/2026
18.92
19.28
18.70
19.14
+1.43%
464,620
04/09/2026
18.35
18.98
18.12
18.87
+2.55%
522,008
04/08/2026
18.72
19.14
18.27
18.40
+5.32%
459,262
04/07/2026
17.24
17.61
16.95
17.47
+0.46%
377,392
04/06/2026
17.19
17.40
16.60
17.39
-0.11%
267,647
04/02/2026
16.74
17.44
16.62
17.41
+1.04%
309,928