Forward Air Corporation - Common Stock (NQ:FWRD)

29.50 +0.23 (+0.80%)
Streaming Delayed Price Updated: 10:30 AM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 29.39 29.57 28.80 29.27 340,792 -0.76(-2.53%)
Aug 29, 2025 30.30 30.62 29.67 30.03 305,292 -0.38(-1.25%)
Aug 28, 2025 31.84 32.00 30.26 30.41 424,031 -1.35(-4.25%)
Aug 27, 2025 29.76 31.95 29.76 31.76 634,045 +1.83(+6.11%)
Aug 26, 2025 29.53 30.20 29.50 29.93 524,671 +0.15(+0.50%)
Aug 25, 2025 30.78 30.90 29.50 29.78 519,163 -1.09(-3.53%)
Aug 22, 2025 28.07 31.06 28.00 30.87 1,101,716 +2.97(+10.65%)
Aug 21, 2025 27.46 28.16 27.45 27.90 639,203 +0.11(+0.40%)
Aug 20, 2025 28.37 28.70 27.72 27.79 774,341 -0.75(-2.63%)
Aug 19, 2025 28.28 29.68 28.28 28.54 456,470 +0.24(+0.85%)
Aug 18, 2025 29.51 29.93 27.82 28.30 867,937 -1.47(-4.94%)
Aug 15, 2025 30.72 30.72 29.68 29.77 434,726 -0.72(-2.36%)
Aug 14, 2025 28.48 30.75 28.24 30.49 648,462 +1.50(+5.17%)
Aug 13, 2025 28.68 29.73 26.63 28.99 1,045,598 -0.13(-0.45%)
Aug 12, 2025 30.75 30.88 28.34 29.12 1,270,215 +0.55(+1.93%)
Aug 11, 2025 30.03 30.46 28.53 28.57 757,195 -1.68(-5.55%)
Aug 08, 2025 29.95 30.47 29.39 30.25 452,599 +0.57(+1.92%)
Aug 07, 2025 30.89 31.06 28.75 29.68 556,751 -0.21(-0.70%)
Aug 06, 2025 29.90 30.47 29.57 29.89 351,580 -0.08(-0.27%)
Aug 05, 2025 29.42 30.20 29.06 29.97 354,316 +0.51(+1.73%)
Aug 04, 2025 29.19 30.22 29.08 29.46 423,856 +0.27(+0.92%)
Aug 01, 2025 29.32 29.70 28.00 29.19 787,609 -1.20(-3.95%)
Jul 31, 2025 30.68 31.20 29.64 30.39 408,191 -0.40(-1.30%)
Jul 30, 2025 31.17 31.39 30.01 30.79 434,893 -0.24(-0.77%)
Jul 29, 2025 32.26 32.30 30.91 31.03 409,785 -1.24(-3.84%)
Jul 28, 2025 32.24 32.47 31.18 32.27 311,888 +0.16(+0.50%)
Jul 25, 2025 31.87 32.24 31.15 32.11 494,171 +0.86(+2.75%)
Jul 24, 2025 30.61 31.67 30.35 31.25 872,745 +0.80(+2.63%)
Jul 23, 2025 28.33 31.74 27.80 30.45 1,530,267 +2.65(+9.53%)
Jul 22, 2025 27.18 27.86 26.62 27.80 517,444 +0.74(+2.73%)
Jul 21, 2025 27.10 27.84 26.37 27.06 443,173 +0.25(+0.93%)
Jul 18, 2025 27.78 27.91 26.38 26.81 357,645 -0.49(-1.79%)
Jul 17, 2025 27.32 27.98 26.86 27.30 377,571 +0.15(+0.55%)
Jul 16, 2025 27.60 27.88 26.59 27.15 398,629 -0.12(-0.44%)
Jul 15, 2025 27.99 28.11 27.11 27.27 537,717 -0.36(-1.30%)
Jul 14, 2025 27.15 27.70 26.55 27.63 531,252 +0.26(+0.95%)
Jul 11, 2025 28.38 28.38 27.00 27.37 432,968 -1.19(-4.17%)
Jul 10, 2025 27.82 28.81 27.50 28.56 619,642 +0.91(+3.29%)
Jul 09, 2025 27.86 27.86 27.07 27.65 404,797 +0.05(+0.18%)
Jul 08, 2025 26.97 28.04 26.36 27.60 482,304 +0.79(+2.95%)
Jul 07, 2025 26.20 27.24 25.93 26.81 594,909 +0.31(+1.17%)
Jul 03, 2025 26.19 26.71 25.98 26.50 308,686 +0.18(+0.68%)
Jul 02, 2025 24.87 26.44 24.75 26.32 657,988 +1.52(+6.13%)
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 following
Privacy Policy and Terms Of Service.