FWRD
FORWARD AIR (FWRD)
NASDAQ
$12.70-$0.11 (-0.82%)
Price as of Jul 14, 2026 12:35 PM EDT
  • $404.8M
    Market Cap
  • -53.67%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    -3.98%
    Low Price$12.18
    High Price$14.87
  • 3 Months
    -33.71%
    Low Price$8.31
    High Price$23.44
  • 1 Year
    -53.67%
    Low Price$8.31
    High Price$32.27
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
16.87
17.45
16.83
17.23
+3.11%
339,054
03/31/2026
15.95
16.82
15.95
16.71
+6.16%
486,483
03/30/2026
16.45
16.59
15.73
15.74
-3.08%
457,945
03/27/2026
16.73
16.87
15.99
16.24
-4.81%
441,139
03/26/2026
16.39
17.22
16.19
17.06
+2.71%
611,421
03/25/2026
16.45
16.74
16.12
16.61
+2.47%
383,568
03/24/2026
15.81
16.35
15.67
16.21
+1.31%
815,434
03/23/2026
16.11
16.67
15.77
16.00
+3.43%
908,649
03/20/2026
15.54
15.96
15.02
15.47
-0.26%
937,168
03/19/2026
15.17
15.55
14.82
15.51
-1.46%
963,189
03/18/2026
16.16
16.38
15.63
15.74
-4.32%
870,261
03/17/2026
16.17
16.99
16.12
16.45
+2.49%
722,724
03/16/2026
16.11
16.50
15.62
16.05
+1.58%
946,273
03/13/2026
16.45
17.33
15.76
15.80
-4.62%
1,400,264
03/12/2026
18.00
18.14
16.56
16.57
-9.92%
1,571,662
03/11/2026
21.85
21.85
18.29
18.39
-16.56%
2,439,968
03/10/2026
21.88
23.00
21.59
22.04
+0.05%
534,156
03/09/2026
21.36
22.32
20.33
22.03
+0.41%
715,391
03/06/2026
22.98
23.02
21.42
21.94
-8.12%
1,150,313
03/05/2026
24.20
24.50
23.53
23.88
-2.97%
534,863
03/04/2026
24.73
25.04
24.31
24.61
-0.16%
437,358
03/03/2026
24.50
25.13
24.13
24.65
-3.07%
728,512
03/02/2026
24.88
25.87
24.26
25.43
+0.55%
457,146
02/27/2026
25.34
25.70
24.66
25.29
-1.86%
642,334
02/26/2026
24.92
26.07
24.75
25.77
+2.47%
798,846
02/25/2026
26.58
26.58
24.65
25.15
-4.84%
948,097
02/24/2026
26.76
27.50
25.25
26.43
+4.55%
1,216,106
02/23/2026
27.80
27.80
25.02
25.28
-9.13%
989,556
02/23/2026
-$0.91 Earnings
02/20/2026
27.90
28.32
26.87
27.82
+0.14%
336,341