The highest closing price for Forward Air (FWRD) last month was $22.97, on November 28. It was up 22.8% for the month. The latest price is $24.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $23.00 | $23.10 | $22.44 | $22.97 | 284,972 |
November 26 2025 | $22.76 | $23.00 | $21.96 | $22.66 | 577,432 |
November 25 2025 | $21.28 | $22.05 | $20.41 | $21.92 | 503,847 |
November 24 2025 | $20.42 | $21.20 | $19.76 | $21.01 | 830,345 |
November 21 2025 | $19.80 | $20.80 | $19.53 | $20.38 | 709,967 |
November 20 2025 | $20.32 | $20.66 | $19.65 | $19.74 | 611,549 |
November 19 2025 | $21.08 | $21.11 | $20.10 | $20.13 | 566,826 |
November 18 2025 | $20.86 | $21.37 | $20.44 | $21.05 | 454,362 |
November 17 2025 | $21.34 | $21.48 | $20.80 | $21.01 | 500,447 |
November 14 2025 | $20.71 | $21.56 | $20.71 | $21.18 | 699,260 |
November 13 2025 | $22.34 | $22.55 | $21.14 | $21.23 | 917,728 |
November 12 2025 | $21.69 | $23.20 | $21.69 | $22.37 | 783,437 |
November 11 2025 | $21.37 | $21.94 | $21.00 | $21.71 | 558,820 |
November 10 2025 | $21.72 | $22.99 | $21.17 | $21.56 | 1,097,391 |
November 07 2025 | $20.67 | $21.43 | $19.87 | $20.91 | 1,222,197 |
November 06 2025 | $21.94 | $22.88 | $20.73 | $20.90 | 1,427,745 |
November 05 2025 | $18.20 | $18.26 | $17.41 | $17.69 | 844,043 |
November 04 2025 | $17.80 | $18.24 | $17.55 | $18.14 | 746,946 |
November 03 2025 | $18.71 | $18.71 | $17.82 | $18.01 | 669,074 |
Daily pricing data for Forward Air dates back to 11/16/1993, and may be incomplete.
