Get the Stockscreener App
12.57
2.61%
0.32
Pre-market:
12.86
0.29
+2.31%
Overview
News
Price History
Option Chain
Financials
Why FWRD Down?
Discussions
Forecast
Stock Split
Dividend History
Forward Air Corp Stock (FWRD) Price History
The historical daily chart and data for Forward Air Corp stock (FWRD), adjusted for splits and dividends, show that the latest closing stock price as of June 11, 2026, is $12.57.
- Forward Air Corp all-time high stock price is $125.71, occurred on January 04, 2022.
- The lowest Forward Air Corp stock price recorded was $7.855 on May 19, 2026. Since then, Forward Air Corp's stock price has risen over 60.03% to $12.57 now.
- The 52-week high stock price for FWRD is $32.47, representing a 158.31% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for FWRD is $7.855, indicating a -37.51% decrease from the current share price, occurred on May 19, 2026.
- The closing price of Forward Air Corp (FWRD) stock in the beginning of 2025 was $120.84. The stock closed the year at $104.89, a loss of over -13.20% for the year.
The table below shows more information about FWRD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 11, 2026 | $12.98 | $12.00 | $0.98 | 1,059,785.0 | +2.61% |
| Jun 10, 2026 | $12.29 | $10.60 | $1.69 | 1,889,059.0 | +5.33% |
| Jun 09, 2026 | $11.87 | $10.88 | $0.985 | 1,297,427.0 | +1.13% |
| Jun 08, 2026 | $11.55 | $10.30 | $1.25 | 1,348,815.0 | +11.00% |
| Jun 05, 2026 | $10.76 | $10.18 | $0.58 | 602,736.0 | +0.10% |
| Jun 04, 2026 | $10.38 | $9.67 | $0.7099 | 704,870.0 | +7.03% |
| Jun 03, 2026 | $10.34 | $9.47 | $0.87 | 1,220,385.0 | -5.20% |
| Jun 02, 2026 | $10.43 | $9.92 | $0.51 | 883,794.0 | -2.49% |
| Jun 01, 2026 | $10.66 | $10.34 | $0.32 | 778,015.0 | -1.13% |
| May 29, 2026 | $10.74 | $10.29 | $0.4458 | 873,783.0 | +2.12% |
| May 28, 2026 | $10.60 | $10.20 | $0.3987 | 822,780.0 | -0.19% |
| May 27, 2026 | $10.45 | $9.64 | $0.81 | 1,756,451.0 | +7.79% |
| May 26, 2026 | $9.88 | $8.91 | $0.975 | 1,383,429.0 | +9.43% |
| May 22, 2026 | $8.90 | $8.28 | $0.62 | 1,073,033.0 | +5.39% |
| May 21, 2026 | $8.62 | $8.08 | $0.535 | 971,908.0 | -0.95% |
| May 20, 2026 | $8.70 | $8.31 | $0.39 | 1,357,028.0 | +1.44% |
| May 19, 2026 | $8.48 | $7.86 | $0.625 | 2,691,603.0 | -2.24% |
| May 18, 2026 | $9.10 | $8.47 | $0.63 | 1,484,168.0 | -2.97% |
| May 15, 2026 | $9.55 | $8.55 | $0.9954 | 1,464,884.0 | -6.81% |
| May 14, 2026 | $10.10 | $8.76 | $1.34 | 2,659,347.0 | +7.55% |
| May 13, 2026 | $9.42 | $8.65 | $0.77 | 1,871,988.0 | -4.84% |
Forward Air Corp Stock (FWRD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Forward Air Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FWRD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Forward Air Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Forward Air Corp Stock (FWRD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $12.98 | $9.47 | $3.51 | 10,844,671.0 | +18.81% |
| May, 2026 | $21.97 | $7.86 | $14.11 | 41,502,420.0 | -49.76% |
| Apr, 2026 | $23.90 | $16.60 | $7.30 | 11,921,400.0 | +26.03% |
| Mar, 2026 | $25.87 | $14.81 | $11.06 | 18,389,488.0 | -33.93% |
| Feb, 2026 | $31.18 | $24.65 | $6.52 | 12,882,696.0 | -9.29% |
| Jan, 2026 | $29.64 | $24.84 | $4.80 | 10,259,845.0 | +11.52% |
Forward Air Corp Stock (FWRD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.70 | $22.50 | $4.20 | 9,203,490.0 | +10.10% |
| Nov, 2025 | $23.20 | $17.41 | $5.79 | 13,615,899.0 | +22.12% |
| Oct, 2025 | $25.56 | $15.75 | $9.81 | 22,038,995.0 | -26.64% |
| Sep, 2025 | $31.30 | $25.31 | $5.99 | 11,929,454.0 | -14.62% |
| Aug, 2025 | $32.00 | $26.63 | $5.37 | 13,296,793.0 | -1.18% |
| Jul, 2025 | $32.47 | $24.20 | $8.27 | 10,588,571.0 | +23.84% |
| Jun, 2025 | $25.76 | $16.21 | $9.54 | 12,534,282.0 | +46.25% |
| May, 2025 | $19.38 | $14.52 | $4.86 | 13,050,700.0 | +13.99% |
| Apr, 2025 | $20.97 | $9.79 | $11.18 | 20,451,593.0 | -26.73% |
| Mar, 2025 | $23.93 | $16.90 | $7.03 | 13,962,013.0 | -10.59% |
| Feb, 2025 | $33.00 | $22.06 | $10.94 | 11,650,520.0 | -30.33% |
| Jan, 2025 | $35.47 | $31.01 | $4.46 | 9,318,030.0 | +0.00% |
Forward Air Corp Stock (FWRD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.60 | $27.38 | $9.22 | 10,884,778.0 | -10.33% |
| Nov, 2024 | $39.89 | $30.30 | $9.59 | 13,183,159.0 | +3.85% |
| Oct, 2024 | $40.92 | $33.51 | $7.41 | 14,266,511.0 | -0.20% |
| Sep, 2024 | $37.69 | $30.04 | $7.65 | 18,415,216.0 | +11.43% |
| Aug, 2024 | $33.96 | $19.47 | $14.49 | 19,343,622.0 | +25.28% |
| Jul, 2024 | $28.41 | $17.52 | $10.89 | 15,719,579.0 | +33.19% |
| Jun, 2024 | $22.53 | $16.61 | $5.92 | 27,940,082.0 | +13.33% |
| May, 2024 | $22.22 | $11.21 | $11.01 | 37,506,335.0 | -23.71% |
| Apr, 2024 | $30.95 | $21.60 | $9.35 | 17,362,174.0 | -29.22% |
| Mar, 2024 | $36.68 | $26.35 | $10.33 | 26,386,858.0 | -16.21% |
| Feb, 2024 | $44.70 | $36.30 | $8.39 | 13,439,939.0 | -16.24% |
| Jan, 2024 | $64.33 | $44.26 | $20.07 | 15,211,617.0 | -29.49% |
3.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):