Forward Air Corporation - Common Stock (NQ:FWRD)

21.06 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	21.51	21.91	20.99	21.06	811,268	-0.45(-2.09%)
Apr 29, 2026	22.20	22.49	21.20	21.51	590,818	-0.90(-4.02%)
Apr 28, 2026	22.80	22.96	22.06	22.41	379,246	-0.44(-1.93%)
Apr 27, 2026	23.60	23.90	22.83	22.85	546,413	-0.59(-2.52%)
Apr 24, 2026	22.70	23.63	22.51	23.44	723,830	+0.69(+3.03%)
Apr 23, 2026	22.88	23.30	22.47	22.75	480,534	+0.00(+0.00%)
Apr 22, 2026	23.26	23.53	22.70	22.75	1,548,990	-0.35(-1.52%)
Apr 21, 2026	23.20	23.55	22.79	23.10	456,688	-0.01(-0.04%)
Apr 20, 2026	22.18	23.42	21.96	23.11	678,169	+0.93(+4.19%)
Apr 17, 2026	21.29	22.50	21.19	22.18	876,406	+1.31(+6.28%)
Apr 16, 2026	19.03	20.89	19.03	20.87	874,966	+1.68(+8.75%)
Apr 15, 2026	18.84	19.34	18.70	19.19	377,804	+0.15(+0.79%)
Apr 14, 2026	19.31	19.55	18.97	19.04	555,479	-0.27(-1.40%)
Apr 13, 2026	19.08	19.40	18.82	19.31	324,468	+0.17(+0.89%)
Apr 10, 2026	18.92	19.28	18.70	19.14	464,621	+0.27(+1.43%)
Apr 09, 2026	18.35	18.98	18.11	18.87	522,009	+0.47(+2.55%)
Apr 08, 2026	18.72	19.14	18.27	18.40	459,263	+0.93(+5.32%)
Apr 07, 2026	17.24	17.61	16.95	17.47	375,731	+0.08(+0.46%)
Apr 06, 2026	17.19	17.40	16.60	17.39	266,648	-0.02(-0.11%)
Apr 02, 2026	16.74	17.44	16.62	17.41	309,929	+0.18(+1.04%)
Apr 01, 2026	16.87	17.45	16.83	17.23	339,054	+0.52(+3.11%)
Mar 31, 2026	15.95	16.82	15.95	16.71	486,476	+0.97(+6.16%)
Mar 30, 2026	16.45	16.59	15.73	15.74	457,945	-0.50(-3.08%)
Mar 27, 2026	16.73	16.87	15.99	16.24	441,139	-0.82(-4.81%)
Mar 26, 2026	16.39	17.22	16.19	17.06	611,421	+0.45(+2.71%)
Mar 25, 2026	16.45	16.74	16.12	16.61	383,568	+0.40(+2.47%)
Mar 24, 2026	15.81	16.35	15.67	16.21	815,434	+0.21(+1.31%)
Mar 23, 2026	16.11	16.67	15.77	16.00	908,649	+0.53(+3.43%)
Mar 20, 2026	15.54	15.96	15.02	15.47	937,609	-0.04(-0.26%)
Mar 19, 2026	15.17	15.55	14.81	15.51	962,088	-0.23(-1.46%)
Mar 18, 2026	16.16	16.38	15.63	15.74	870,260	-0.71(-4.32%)
Mar 17, 2026	16.17	16.99	16.12	16.45	722,725	+0.40(+2.49%)
Mar 16, 2026	16.11	16.50	15.62	16.05	946,274	+0.25(+1.58%)
Mar 13, 2026	16.45	17.33	15.76	15.80	1,400,265	-0.77(-4.62%)
Mar 12, 2026	18.00	18.14	16.56	16.57	1,567,667	-1.82(-9.92%)
Mar 11, 2026	21.85	21.85	18.29	18.39	2,438,811	-3.65(-16.56%)
Mar 10, 2026	21.88	23.00	21.59	22.04	534,157	+0.01(+0.05%)
Mar 09, 2026	21.36	22.32	20.33	22.03	715,392	+0.09(+0.41%)
Mar 06, 2026	22.98	23.02	21.42	21.94	1,150,313	-1.94(-8.12%)
Mar 05, 2026	24.20	24.50	23.53	23.88	534,864	-0.73(-2.97%)
Mar 04, 2026	24.73	25.04	24.31	24.61	437,349	-0.04(-0.16%)
Mar 03, 2026	24.50	25.13	24.13	24.65	728,513	-0.78(-3.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.