Forward Air CorporationFWRDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $27.57 | $27.78 | $27.47 | $27.48 | 8,704 |
| 1/30/2026 | $27.43 | $28.35 | $27.09 | $27.88 | 597,300 |
| 1/29/2026 | $27.50 | $27.88 | $27.25 | $27.61 | 535,100 |
| 1/28/2026 | $27.94 | $28.16 | $27.13 | $27.42 | 310,511 |
| 1/27/2026 | $27.11 | $28.25 | $26.98 | $27.89 | 417,500 |
| 1/26/2026 | $27.69 | $28.13 | $26.73 | $27.02 | 328,000 |
| 1/23/2026 | $28.44 | $28.44 | $27.62 | $27.79 | 341,100 |
| 1/22/2026 | $28.64 | $29.24 | $28.29 | $28.47 | 251,700 |
| 1/21/2026 | $27.54 | $29.31 | $27.35 | $28.57 | 945,000 |
| 1/20/2026 | $27.85 | $28.40 | $26.42 | $27.06 | 616,130 |
| 1/16/2026 | $29.33 | $29.33 | $28.40 | $28.58 | 583,326 |
| 1/15/2026 | $28.35 | $29.64 | $28.35 | $29.37 | 732,597 |
| 1/14/2026 | $27.67 | $28.57 | $27.41 | $28.23 | 559,470 |
| 1/13/2026 | $27.38 | $28.08 | $27.15 | $27.80 | 339,937 |
| 1/12/2026 | $26.96 | $28.05 | $26.80 | $27.44 | 667,036 |
| 1/9/2026 | $26.28 | $27.15 | $25.86 | $27.06 | 711,291 |
| 1/8/2026 | $26.01 | $26.50 | $25.95 | $26.25 | 437,018 |
| 1/7/2026 | $25.87 | $26.16 | $25.38 | $26.14 | 662,338 |
| 1/6/2026 | $25.39 | $26.03 | $25.12 | $25.90 | 426,612 |
| 1/5/2026 | $26.00 | $26.29 | $25.41 | $25.45 | 563,700 |
| 1/2/2026 | $25.19 | $25.33 | $24.84 | $25.13 | 243,400 |
| 12/31/2025 | $25.13 | $25.67 | $24.86 | $25.00 | 383,500 |
| 12/30/2025 | $25.45 | $25.76 | $25.22 | $25.29 | 327,416 |
| 12/29/2025 | $25.48 | $25.67 | $25.22 | $25.53 | 289,935 |
| 12/26/2025 | $25.26 | $25.72 | $25.23 | $25.52 | 247,126 |
| 12/24/2025 | $25.49 | $25.63 | $25.23 | $25.45 | 147,900 |
| 12/23/2025 | $25.08 | $25.50 | $24.72 | $25.34 | 241,808 |
| 12/22/2025 | $25.13 | $25.25 | $24.80 | $24.98 | 337,300 |
| 12/19/2025 | $25.27 | $25.33 | $24.64 | $25.01 | 655,041 |
| 12/18/2025 | $25.37 | $25.80 | $24.83 | $25.17 | 338,832 |
| 12/17/2025 | $25.71 | $25.89 | $24.93 | $25.24 | 410,313 |
| 12/16/2025 | $26.11 | $26.40 | $25.48 | $25.67 | 321,300 |
| 12/15/2025 | $25.52 | $26.14 | $24.54 | $25.92 | 530,786 |
| 12/12/2025 | $25.62 | $26.07 | $25.19 | $25.47 | 406,221 |
| 12/11/2025 | $26.25 | $26.70 | $25.37 | $25.50 | 878,900 |
| 12/10/2025 | $25.35 | $26.33 | $25.35 | $26.00 | 508,200 |
| 12/9/2025 | $25.46 | $25.96 | $25.31 | $25.64 | 375,038 |
| 12/8/2025 | $25.82 | $26.26 | $25.49 | $25.53 | 564,500 |
| 12/5/2025 | $25.68 | $26.27 | $25.49 | $25.90 | 604,120 |
| 12/4/2025 | $25.24 | $25.62 | $24.95 | $25.56 | 481,600 |
| 12/3/2025 | $25.14 | $25.89 | $25.00 | $25.20 | 574,800 |
| 12/2/2025 | $24.30 | $25.25 | $23.81 | $25.01 | 660,000 |
| 12/1/2025 | $22.72 | $24.50 | $22.50 | $24.19 | 715,800 |
| 11/28/2025 | $23.00 | $23.10 | $22.44 | $22.97 | 285,000 |
| 11/26/2025 | $22.76 | $23.00 | $21.96 | $22.66 | 577,432 |
| 11/25/2025 | $21.28 | $22.05 | $20.41 | $21.92 | 503,847 |
| 11/24/2025 | $20.42 | $21.20 | $19.76 | $21.01 | 830,345 |
| 11/21/2025 | $19.80 | $20.80 | $19.52 | $20.38 | 710,000 |
| 11/20/2025 | $20.32 | $20.66 | $19.65 | $19.74 | 611,549 |
| 11/19/2025 | $21.08 | $21.11 | $20.10 | $20.13 | 566,826 |
| 11/18/2025 | $20.86 | $21.37 | $20.44 | $21.05 | 454,400 |
| 11/17/2025 | $21.34 | $21.48 | $20.80 | $21.01 | 500,447 |
| 11/14/2025 | $20.71 | $21.56 | $20.71 | $21.18 | 699,260 |
| 11/13/2025 | $22.34 | $22.55 | $21.14 | $21.23 | 917,728 |
| 11/12/2025 | $21.69 | $23.20 | $21.69 | $22.37 | 783,437 |
| 11/11/2025 | $21.37 | $21.94 | $21.00 | $21.71 | 558,820 |
| 11/10/2025 | $21.72 | $22.99 | $21.17 | $21.56 | 1.10M |
| 11/7/2025 | $20.67 | $21.43 | $19.87 | $20.91 | 1.22M |
| 11/6/2025 | $21.94 | $22.88 | $20.73 | $20.90 | 1.43M |
| 11/5/2025 | $18.20 | $18.26 | $17.41 | $17.69 | 844,043 |
| 11/4/2025 | $17.80 | $18.24 | $17.55 | $18.14 | 746,946 |