Skip to main content
FWRD logo

Forward Air Corporation

FWRDNASDAQIndustrialsIntegrated Freight & Logistics

$15.08Today:- (-)1Y −17.62%

As of Oct 26, 2026 close

Market cap
$489.81M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$7.86$31.18
Volume (live)
-
Avg. volume (3M)
435.08K

Forward Air (FWRD) Historical Stock Prices

Analyze Forward Air (FWRD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Forward Air (FWRD) Interactive Price Chart

Interactive historical price chart showing Forward Air stock price movements and trends across multiple time periods.

Loading chart...

FWRD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FWRD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202615.3715.4014.9715.0815.08342.78K
Oct 23, 202615.3515.6015.0015.3015.30272.94K
Oct 22, 202615.6215.9715.5915.6215.62235.77K
Oct 21, 202615.4215.9515.1715.7615.76260.42K
Oct 20, 202615.3515.8915.0415.3115.31357.21K
Oct 19, 202615.0715.4114.9515.3215.32362.59K
Oct 16, 202615.8215.9714.8015.0415.04267.44K
Oct 15, 202615.7216.0415.5015.8415.84181.38K
Oct 14, 202615.4115.6815.0915.5315.53341.07K
Oct 13, 202615.7715.9315.2315.5815.58303.37K
Oct 12, 202615.6215.8615.4215.7715.77222.27K
Oct 9, 202616.4516.7515.5915.6415.64414.40K
Oct 8, 202615.1416.5015.1416.3216.32646.73K
Oct 7, 202615.0415.4714.8715.3715.37350.29K
Oct 6, 202615.1815.3815.0215.2615.26344.52K
Oct 5, 202615.8515.8515.0215.0715.07525.73K
Oct 2, 202615.7116.3915.7115.9115.91371.47K
Oct 1, 202615.2515.6414.9815.5015.50625.84K
Sep 30, 202615.2415.7314.9015.2515.25421.33K
Sep 29, 202615.3315.7314.8115.0115.01578.20K
Sep 28, 202614.5215.2914.2915.2715.27923.44K
Sep 25, 202614.8115.4014.6514.6914.69434.11K
Sep 24, 202615.0315.2714.2214.7514.75467.20K
Sep 23, 202615.1415.1614.5415.0615.06451.67K
Sep 22, 202615.0015.4214.7015.1415.14394.85K
Sep 21, 202615.0015.0714.1014.5914.59567.03K
Sep 18, 202615.2515.5314.7414.8314.831.09M
Sep 17, 202615.8816.0215.3515.4115.41482.46K
Sep 16, 202616.3416.3815.1015.4915.49508.85K
Sep 15, 202616.6816.7616.3116.4016.40305.92K
Sep 14, 202616.2116.7115.9616.6916.69435.26K
Sep 11, 202616.6716.8216.3116.6316.63468.63K
Sep 10, 202616.3016.6616.1616.4216.42314.03K
Sep 9, 202617.0717.2116.3516.3816.38415.53K
Sep 8, 202617.7917.8217.2017.2717.27367.80K
Sep 4, 202616.2118.3616.2117.8917.89799.69K
Sep 3, 202616.1416.6215.9816.3116.311.15M
Sep 2, 202616.4616.7515.8715.9815.98440.42K
Sep 1, 202616.9517.1316.2716.3816.38447.00K
Aug 31, 202617.0317.5116.6417.0017.001.33M
Aug 28, 202617.7017.8016.9816.9916.99341.68K
Aug 27, 202617.6017.8117.3317.7017.70554.51K
Aug 26, 202617.4117.7017.3217.6317.63425.50K
Aug 25, 202617.7917.8417.1517.4117.41270.76K
Aug 24, 202618.1718.2117.4617.5717.57229.76K
Aug 21, 202617.9918.5217.9118.1118.11394.42K
Aug 20, 202618.4218.5017.7317.7917.79354.33K
Aug 19, 202619.4719.6618.2518.5218.52453.40K
Aug 18, 202619.4619.4618.8719.1819.18275.84K
Aug 17, 202619.2019.7419.1319.3219.32423.03K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.