Forward Air (FWRD) went public on November 16, 1993, when it opened at a split-adjusted price of $0.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $25.19 | $29.64 | $24.84 | $28.58 | 5,926,665 |
December 2025 | $22.72 | $26.70 | $22.50 | $25.00 | 10,000,183 |
November 2025 | $18.71 | $23.20 | $17.41 | $22.97 | 14,006,388 |
October 2025 | $25.18 | $25.56 | $15.75 | $18.81 | 22,586,549 |
September 2025 | $29.39 | $31.30 | $25.31 | $25.64 | 12,202,465 |
August 2025 | $29.32 | $32.00 | $26.63 | $30.03 | 13,329,997 |
July 2025 | $24.32 | $32.47 | $24.20 | $30.39 | 11,656,336 |
June 2025 | $16.78 | $25.76 | $16.22 | $24.54 | 12,619,593 |
May 2025 | $14.99 | $19.38 | $14.52 | $16.78 | 13,199,702 |
April 2025 | $20.02 | $20.97 | $9.79 | $14.72 | 20,590,685 |
March 2025 | $22.39 | $23.93 | $16.90 | $20.09 | 14,620,852 |
February 2025 | $31.62 | $33.00 | $22.06 | $22.47 | 12,167,103 |
January 2025 | $32.27 | $35.47 | $31.01 | $32.25 | 10,055,123 |
December 2024 | $36.60 | $36.60 | $27.38 | $32.25 | 12,044,569 |
November 2024 | $35.51 | $39.89 | $30.30 | $36.69 | 13,977,063 |
October 2024 | $35.51 | $40.92 | $33.51 | $35.33 | 14,429,083 |
September 2024 | $31.65 | $37.69 | $30.04 | $35.40 | 20,368,369 |
August 2024 | $25.32 | $33.96 | $19.47 | $31.77 | 19,638,073 |
July 2024 | $19.03 | $28.41 | $17.53 | $25.36 | 15,902,330 |
June 2024 | $17.06 | $22.53 | $16.61 | $19.04 | 28,590,202 |
May 2024 | $22.02 | $22.22 | $11.21 | $16.80 | 37,765,892 |
April 2024 | $30.94 | $30.95 | $21.60 | $22.02 | 17,731,554 |
March 2024 | $36.25 | $36.68 | $26.35 | $31.11 | 28,756,304 |
February 2024 | $44.26 | $44.70 | $36.30 | $37.13 | 14,676,637 |
January 2024 | $62.51 | $64.33 | $44.26 | $44.33 | 15,440,391 |
