28.40
price down icon0.25%   -0.07
 
loading

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 December 24, 2024, is $28.40.
  • 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 $11.21 on May 21, 2024. Since then, Forward Air Corp's stock price has risen over 153.34% to $28.40 now.
  • The 52-week high stock price for FWRD is $66.07, representing a 132.64% increase from the current share price, occurred on December 26, 2023.
  • The 52-week low stock price for FWRD is $11.21, indicating a -60.53% decrease from the current share price, occurred on May 21, 2024.
  • The closing price of Forward Air Corp (FWRD) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Dec 24, 2024 $28.81 $27.38 $1.43 345,542.0 -0.25%
Dec 23, 2024 $29.20 $27.57 $1.63 731,927.0 -1.59%
Dec 20, 2024 $31.20 $28.85 $2.35 1,315,719.0 -6.28%
Dec 19, 2024 $32.06 $30.20 $1.87 447,954.0 -1.72%
Dec 18, 2024 $32.80 $31.13 $1.68 563,696.0 -2.12%
Dec 17, 2024 $32.52 $31.77 $0.7582 284,268.0 -0.19%
Dec 16, 2024 $33.32 $32.08 $1.24 350,271.0 -2.10%
Dec 13, 2024 $33.75 $32.75 $1.00 474,451.0 -1.97%
Dec 12, 2024 $33.68 $33.00 $0.68 351,611.0 -0.68%
Dec 11, 2024 $34.25 $33.10 $1.15 357,779.0 +1.02%
Dec 10, 2024 $34.00 $32.95 $1.05 439,472.0 -1.33%
Dec 09, 2024 $34.08 $33.08 $1.00 435,032.0 -0.19%
Dec 06, 2024 $35.44 $33.68 $1.76 663,533.0 +0.43%
Dec 05, 2024 $34.90 $33.36 $1.54 403,876.0 -1.57%
Dec 04, 2024 $35.62 $33.44 $2.18 476,813.0 -0.26%
Dec 03, 2024 $36.51 $34.29 $2.22 540,073.0 -4.47%
Dec 02, 2024 $36.60 $35.48 $1.12 872,294.0 -1.88%
Nov 29, 2024 $36.69 $36.03 $0.66 259,716.0 +1.94%
Nov 27, 2024 $36.65 $35.66 $0.99 344,002.0 -0.11%
Nov 26, 2024 $36.16 $34.50 $1.66 447,689.0 +1.66%

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 2024

Month High Low High - Low Volume % Change
Dec, 2024 $36.60 $27.38 $9.22 9,399,853.0 -22.59%
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%

Forward Air Corp Stock (FWRD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $67.20 $61.49 $5.70 6,778,345.0 -1.04%
Nov, 2023 $68.09 $62.07 $6.02 6,959,748.0 -1.37%
Oct, 2023 $79.51 $63.06 $16.45 12,963,753.0 -6.30%
Sep, 2023 $71.73 $64.74 $7.00 11,291,873.0 -2.94%
Aug, 2023 $119.5 $60.09 $59.39 19,936,434.0 -40.41%
Jul, 2023 $121.4 $102.1 $19.30 3,090,085.0 +12.00%
Jun, 2023 $108.1 $96.08 $12.06 3,685,134.0 +9.09%
May, 2023 $107.4 $94.12 $13.31 3,265,132.0 -7.81%
Apr, 2023 $112.1 $101.8 $10.28 2,918,297.0 -2.09%
Mar, 2023 $109.8 $99.21 $10.59 3,584,241.0 +4.41%
Feb, 2023 $115.8 $94.69 $21.06 4,799,733.0 -4.30%
Jan, 2023 $108.1 $98.84 $9.27 3,021,602.0 +2.82%

Forward Air Corp Stock (FWRD) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $112.9 $101.9 $11.05 3,683,879.0 -6.66%
Nov, 2022 $117.6 $100.8 $16.78 3,580,109.0 +6.14%
Oct, 2022 $108.2 $90.34 $17.81 4,525,087.0 +17.29%
Sep, 2022 $102.3 $88.20 $14.13 3,441,923.0 -6.99%
Aug, 2022 $110.9 $96.57 $14.29 3,643,451.0 -7.52%
Jul, 2022 $105.6 $84.85 $20.75 2,160,469.0 +14.10%
Jun, 2022 $98.97 $84.04 $14.93 2,730,359.0 -1.32%
May, 2022 $103.1 $88.04 $15.03 4,107,240.0 -3.90%
Apr, 2022 $102.1 $84.76 $17.34 5,187,842.0 -0.83%
Mar, 2022 $107.2 $93.43 $13.72 3,563,311.0 -5.23%
Feb, 2022 $111.2 $94.15 $17.09 3,137,061.0 -2.94%
Jan, 2022 $125.7 $99.43 $26.28 2,628,435.0 -12.21%
integrated_freight_logistics PBI
$7.36
price up icon 1.24%
$43.96
price up icon 0.92%
integrated_freight_logistics GXO
$42.26
price up icon 0.79%
$176.26
price up icon 1.00%
$104.28
price up icon 0.26%
$111.19
price up icon 0.62%
Cap:     |  Volume (24h):