Forward Air Corporation - Common Stock (FWRD)

Historical Prices For Forward Air Corporation - Common Stock (FWRD)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	19.00	19.41	18.63	18.96	1,087,344	18.96
10/22/2025	20.64	20.64	18.80	19.02	825,359	19.02
10/21/2025	19.38	20.84	18.94	20.48	991,657	20.48
10/20/2025	20.29	20.54	15.75	19.19	3,862,806	19.19
10/17/2025	20.46	20.91	19.99	20.14	1,101,519	20.14
10/16/2025	20.20	21.41	20.05	20.82	1,116,087	20.82
10/15/2025	21.19	21.64	19.88	19.99	1,193,068	19.99
10/14/2025	21.37	21.73	21.01	21.19	747,450	21.19
10/13/2025	23.09	23.15	21.69	21.72	847,841	21.72
10/10/2025	23.53	23.87	22.55	22.59	850,468	22.59
10/09/2025	24.40	24.40	23.33	23.53	930,564	23.53
10/08/2025	23.62	25.53	23.21	24.38	944,011	24.38
10/07/2025	24.04	24.23	23.63	23.69	866,830	23.69
10/06/2025	23.59	25.00	23.16	23.75	659,644	23.75
10/03/2025	24.04	24.90	23.39	23.43	1,220,205	23.43
10/02/2025	25.04	25.34	23.84	23.90	805,831	23.90
10/01/2025	25.18	25.56	24.54	24.95	1,133,663	24.95
9/30/2025	25.92	26.34	25.50	25.64	706,184	25.64
9/29/2025	27.00	27.00	25.90	26.25	757,508	26.25
9/26/2025	27.37	28.16	26.50	26.73	550,431	26.73
9/25/2025	27.57	27.91	26.81	27.64	353,319	27.64
9/24/2025	27.57	28.12	27.12	27.72	435,029	27.72
9/23/2025	27.75	28.23	27.10	27.39	548,772	27.39
9/22/2025	25.85	28.27	25.31	27.78	947,529	27.78
9/19/2025	26.68	27.11	25.68	25.99	1,512,052	25.99
9/18/2025	27.32	27.80	26.67	26.84	718,754	26.84
9/17/2025	28.93	29.21	26.46	26.73	1,313,019	26.73
9/16/2025	30.05	30.42	29.17	29.25	356,208	29.25
9/15/2025	29.64	30.61	29.45	30.01	575,274	30.01
9/12/2025	29.88	29.91	29.05	29.35	386,146	29.35
9/11/2025	29.64	30.22	29.54	29.89	565,166	29.89
9/10/2025	29.72	29.94	28.81	29.65	383,854	29.65
9/09/2025	29.58	30.02	29.45	29.75	408,225	29.75
9/08/2025	29.82	29.91	29.16	29.66	338,315	29.66
9/05/2025	30.49	31.30	29.64	29.74	279,302	29.74
9/04/2025	30.03	30.40	29.60	30.38	237,382	30.38
9/03/2025	29.00	30.02	28.97	29.99	491,972	29.99
9/02/2025	29.39	29.57	28.80	29.27	340,792	29.27
8/29/2025	30.30	30.63	29.67	30.03	305,292	30.03
8/28/2025	31.84	32.00	30.26	30.41	424,031	30.41
8/27/2025	29.76	31.95	29.76	31.76	634,045	31.76
8/26/2025	29.53	30.20	29.50	29.93	524,671	29.93
8/25/2025	30.78	30.90	29.50	29.78	519,163	29.78
8/22/2025	28.07	31.06	28.00	30.87	1,101,716	30.87
8/21/2025	27.46	28.16	27.45	27.90	639,203	27.90
8/20/2025	28.37	28.70	27.72	27.79	774,341	27.79
8/19/2025	28.28	29.68	28.28	28.54	456,470	28.54
8/18/2025	29.51	29.93	27.82	28.30	867,937	28.30
8/15/2025	30.72	30.72	29.68	29.77	434,726	29.77
8/14/2025	28.48	30.75	28.24	30.49	648,462	30.49
8/13/2025	28.68	29.73	26.63	28.99	1,045,598	28.99
8/12/2025	30.75	30.88	28.34	29.12	1,270,215	29.12
8/11/2025	30.03	30.46	28.53	28.57	757,195	28.57
8/08/2025	29.95	30.47	29.39	30.25	452,599	30.25
8/07/2025	30.89	31.06	28.75	29.68	556,751	29.68
8/06/2025	29.90	30.47	29.57	29.89	351,580	29.89
8/05/2025	29.42	30.20	29.06	29.97	354,316	29.97
8/04/2025	29.19	30.22	29.08	29.46	423,856	29.46
8/01/2025	29.32	29.70	28.00	29.19	787,609	29.19
7/31/2025	30.68	31.20	29.64	30.39	408,191	30.39
7/30/2025	31.17	31.39	30.01	30.79	434,893	30.79
7/29/2025	32.26	32.30	30.91	31.03	409,785	31.03
7/28/2025	32.24	32.47	31.18	32.27	311,888	32.27
7/25/2025	31.87	32.24	31.15	32.11	494,171	32.11
7/24/2025	30.61	31.67	30.35	31.25	872,745	31.25