The highest closing price for Forward Air (FWRD) last month was $20.74, on April 2. It was down 26.5% for the month. The latest price is $17.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $13.79 | $14.75 | $13.61 | $14.72 | 433,065 |
April 29 2025 | $14.33 | $14.57 | $13.98 | $14.23 | 402,938 |
April 28 2025 | $14.41 | $15.10 | $14.07 | $14.52 | 598,967 |
April 25 2025 | $15.56 | $15.76 | $14.55 | $14.62 | 544,003 |
April 24 2025 | $15.54 | $16.35 | $15.42 | $16.18 | 565,474 |
April 23 2025 | $16.45 | $17.07 | $15.16 | $15.53 | 850,714 |
April 22 2025 | $14.83 | $15.40 | $14.41 | $15.35 | 772,950 |
April 21 2025 | $15.95 | $15.99 | $14.76 | $14.85 | 916,776 |
April 17 2025 | $14.58 | $15.68 | $14.52 | $15.63 | 563,608 |
April 16 2025 | $14.46 | $14.79 | $14.15 | $14.66 | 690,136 |
April 15 2025 | $14.46 | $15.18 | $14.30 | $14.61 | 713,419 |
April 14 2025 | $13.87 | $14.85 | $13.30 | $14.56 | 728,346 |
April 11 2025 | $13.62 | $13.69 | $12.07 | $13.52 | 1,045,540 |
April 10 2025 | $13.37 | $13.95 | $12.72 | $13.31 | 1,615,141 |
April 09 2025 | $10.26 | $14.05 | $9.79 | $13.85 | 2,291,099 |
April 08 2025 | $12.87 | $13.13 | $10.32 | $10.50 | 1,570,700 |
April 07 2025 | $12.47 | $14.22 | $12.02 | $12.45 | 1,852,961 |
April 04 2025 | $14.01 | $14.61 | $12.31 | $13.12 | 2,166,457 |
April 03 2025 | $19.66 | $19.84 | $14.62 | $14.95 | 1,318,415 |
April 02 2025 | $19.25 | $20.97 | $19.18 | $20.74 | 392,401 |
April 01 2025 | $20.02 | $20.09 | $19.30 | $19.59 | 557,575 |
Daily pricing data for Forward Air dates back to 11/16/1993, and may be incomplete.
