FWRD - FORWARD AIR CORP
18.39
-3.650 -19.848%
Share volume: 2,433,580
Last Updated: 03-11-2026
Transportation/Arrangement Of Transportation Of Freight And Cargo:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$22.04
-3.65
-0.17%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $21.85 | $21.85 | $21.85 | $21.85 | $18.29 | $18.29 | $18.39 | $18.39 | 2,433,580 | $2,433,580.00 |
| 03-10-2026 | $21.88 | $21.88 | $23.00 | $23.00 | $21.59 | $21.59 | $22.04 | $22.04 | 534,156 | $534,156.00 |
| 03-09-2026 | $21.36 | $21.36 | $22.32 | $22.32 | $20.33 | $20.33 | $22.03 | $22.03 | 715,391 | $715,391.00 |
| 03-06-2026 | $22.98 | $22.98 | $23.02 | $23.02 | $21.42 | $21.42 | $21.94 | $21.94 | 1,150,313 | $1,150,313.00 |
| 03-05-2026 | $24.20 | $24.20 | $24.50 | $24.50 | $23.53 | $23.53 | $23.88 | $23.88 | 534,863 | $534,863.00 |
| 03-04-2026 | $24.73 | $24.73 | $25.04 | $25.04 | $24.31 | $24.31 | $24.61 | $24.61 | 437,358 | $437,358.00 |
| 03-03-2026 | $24.50 | $24.50 | $25.13 | $25.13 | $24.13 | $24.13 | $24.65 | $24.65 | 728,512 | $728,512.00 |
| 03-02-2026 | $24.88 | $24.88 | $25.87 | $25.87 | $24.26 | $24.26 | $25.43 | $25.43 | 457,146 | $457,146.00 |
| 02-27-2026 | $25.34 | $25.34 | $25.70 | $25.70 | $24.66 | $24.66 | $25.29 | $25.29 | 642,334 | $642,334.00 |
| 02-26-2026 | $24.92 | $24.92 | $26.07 | $26.07 | $24.75 | $24.75 | $25.77 | $25.77 | 798,846 | $798,846.00 |