FWRD - FORWARD AIR CORP
23.44
0.690 2.944%
Share volume: 723,830
Last Updated: 04-24-2026
Transportation/Arrangement Of Transportation Of Freight And Cargo:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$22.75
0.69
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $22.70 | $22.70 | $23.63 | $23.63 | $22.51 | $22.51 | $23.44 | $23.44 | 723,830 | $691,881.00 |
| 04-23-2026 | $22.88 | $22.88 | $23.30 | $23.30 | $22.47 | $22.47 | $22.75 | $22.75 | 480,535 | $480,535.00 |
| 04-22-2026 | $23.26 | $23.26 | $23.53 | $23.53 | $22.71 | $22.71 | $22.75 | $22.75 | 1,548,990 | $1,548,990.00 |
| 04-21-2026 | $23.20 | $23.20 | $23.55 | $23.55 | $22.79 | $22.79 | $23.10 | $23.10 | 456,788 | $456,788.00 |
| 04-20-2026 | $22.18 | $22.18 | $23.42 | $23.42 | $21.96 | $21.96 | $23.11 | $23.11 | 678,168 | $678,168.00 |
| 04-17-2026 | $21.29 | $21.29 | $22.50 | $22.50 | $21.19 | $21.19 | $22.18 | $22.18 | 876,406 | $876,406.00 |
| 04-16-2026 | $19.03 | $19.03 | $20.89 | $20.89 | $19.03 | $19.03 | $20.87 | $20.87 | 874,970 | $874,970.00 |
| 04-15-2026 | $18.85 | $18.85 | $19.34 | $19.34 | $18.70 | $18.70 | $19.19 | $19.19 | 377,809 | $377,809.00 |
| 04-14-2026 | $19.31 | $19.31 | $19.55 | $19.55 | $18.97 | $18.97 | $19.04 | $19.04 | 555,479 | $555,479.00 |
| 04-13-2026 | $19.08 | $19.08 | $19.40 | $19.40 | $18.82 | $18.82 | $19.31 | $19.31 | 324,467 | $324,467.00 |