FWRD
FORWARD AIR (FWRD)
NASDAQ
$15.29-$0.01 (-0.07%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $527.7M
    Market Cap
  • -22.18%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    +1.59%
    Low Price$14.69
    High Price$16.32
  • 3 Months
    -1.16%
    Low Price$14.05
    High Price$20.20
  • 1 Year
    -22.18%
    Low Price$8.31
    High Price$30.23
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
15.35
15.60
15.00
15.30
-2.05%
272,941
10/22/2026
15.62
15.97
15.59
15.62
-0.89%
235,773
10/21/2026
15.42
15.95
15.17
15.76
+2.94%
260,388
10/20/2026
15.35
15.89
15.04
15.31
-0.07%
357,214
10/19/2026
15.07
15.41
14.95
15.32
+1.86%
362,543
10/16/2026
15.82
15.98
14.80
15.04
-5.05%
267,438
10/15/2026
15.72
16.04
15.50
15.84
+2.00%
181,383
10/14/2026
15.41
15.68
15.09
15.53
-0.32%
341,061
10/13/2026
15.77
15.93
15.23
15.58
-1.20%
303,643
10/12/2026
15.62
15.86
15.42
15.77
+0.83%
222,273
10/09/2026
16.45
16.75
15.59
15.64
-4.17%
414,165
10/08/2026
15.14
16.51
15.14
16.32
+6.18%
646,731
10/07/2026
15.04
15.47
14.87
15.37
+0.72%
350,289
10/06/2026
15.18
15.38
15.02
15.26
+1.26%
344,518
10/05/2026
15.85
15.85
15.02
15.07
-5.28%
525,728
10/02/2026
15.71
16.39
15.71
15.91
+2.65%
371,474
10/01/2026
15.25
15.64
14.98
15.50
+1.64%
625,841
09/30/2026
15.24
15.73
14.91
15.25
+1.60%
421,327
09/29/2026
15.33
15.73
14.81
15.01
-1.70%
578,095
09/28/2026
14.52
15.29
14.29
15.27
+3.95%
923,437
09/25/2026
14.81
15.40
14.65
14.69
-0.41%
434,107
09/24/2026
15.03
15.27
14.23
14.75
-2.06%
467,201
09/23/2026
15.14
15.16
14.54
15.06
-0.53%
451,656
09/22/2026
15.00
15.42
14.70
15.14
+3.77%
394,846
09/21/2026
15.00
15.07
14.10
14.59
-1.62%
567,033
09/18/2026
15.25
15.53
14.74
14.83
-3.76%
1,091,058
09/17/2026
15.88
16.02
15.35
15.41
-0.52%
482,461
09/16/2026
16.34
16.38
15.10
15.49
-5.55%
508,849
09/15/2026
16.68
16.76
16.31
16.40
-1.74%
305,922
09/14/2026
16.21
16.71
15.96
16.69
+0.36%
435,260
09/11/2026
16.67
16.82
16.31
16.63
+1.28%
664,734
09/10/2026
16.30
16.66
16.16
16.42
+0.24%
314,030
09/09/2026
17.07
17.22
16.35
16.38
-5.15%
415,532
09/08/2026
17.79
17.83
17.20
17.27
-3.47%
367,794
09/04/2026
16.21
18.36
16.21
17.89
+9.69%
799,687
09/03/2026
16.14
16.62
15.98
16.31
+2.07%
1,147,609
09/02/2026
16.46
16.76
15.87
15.98
-2.44%
440,365
09/01/2026
16.95
17.13
16.27
16.38
-3.65%
446,999
08/31/2026
17.03
17.51
16.64
17.00
+0.06%
1,333,302
08/28/2026
17.70
17.80
16.98
16.99
-4.01%
341,681
08/27/2026
17.60
17.81
17.33
17.70
+0.40%
554,508
08/26/2026
17.41
17.70
17.32
17.63
+1.26%
425,498
08/25/2026
17.79
17.85
17.15
17.41
-0.91%
270,765
08/24/2026
18.17
18.21
17.46
17.57
-2.98%
229,764
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