Free Trial

Forward Air (FWRD) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free FWRD Stock Alerts
$16.80
+0.06 (+0.36%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Forward Air Stock Price Performance

5 Day
Performance
+12.00%
1 Month
Performance
-20.45%
3 Month
Performance
-47.57%
6 Month
Performance
-74.38%
Year-To-Date
Performance
-73.28%
1 Year
Performance
-83.45%
Receive FWRD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Forward Air and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

FWRD Stock Chart for Sunday, June, 2, 2024

FWRD Chart by TradingView

Forward Air Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$16.74$16.80
+0.36%		$17.96$16.401.90 million shs$444.19 million
05/30/2024$14.33$16.74
+16.82%		$16.96$14.531.88 million shs$442.57 million
05/29/2024$15.00$14.33
-4.47%		$15.75$14.051.94 million shs$378.89 million
05/28/2024$12.33$15.00
+21.65%		$15.01$12.811.66 million shs$396.60 million
05/27/2024$12.33$12.33$12.92$11.941.80 million shs$326.01 million
05/24/2024$12.50$12.33
-1.36%		$12.92$11.941.80 million shs$326.01 million
05/23/2024$12.25$12.50
+2.04%		$12.64$11.281.95 million shs$330.50 million
05/22/2024$12.56$12.25
-2.47%		$13.13$12.021.61 million shs$323.89 million
05/21/2024$13.50$12.56
-6.96%		$13.31$11.214.57 million shs$332.09 million
05/20/2024$14.28$13.50
-5.46%		$14.30$13.471.95 million shs$356.91 million
05/17/2024$15.40$14.28
-7.27%		$15.48$14.271.42 million shs$376.56 million
05/16/2024$14.41$15.40
+6.87%		$15.59$14.061.59 million shs$406.10 million
05/15/2024$14.82$14.41
-2.77%		$15.09$14.141.23 million shs$379.99 million
05/14/2024$16.16$14.82
-8.29%		$16.96$14.771.42 million shs$390.80 million
05/13/2024$15.44$16.16
+4.66%		$17.32$15.191.64 million shs$426.14 million
05/10/2024$16.76$15.44
-7.88%		$16.75$14.452.22 million shs$407.15 million
05/09/2024$21.51$16.76
-22.08%		$18.00$12.855.07 million shs$441.96 million
05/08/2024$20.91$21.51
+2.87%		$21.70$20.51750,984 shs$567.22 million
05/07/2024$20.76$20.91
+0.72%		$21.36$20.67640,805 shs$551.40 million
05/06/2024$21.78$20.76
-4.68%		$22.20$20.70764,741 shs$547.44 million
05/03/2024$21.12$21.78
+3.13%		$21.99$21.34596,058 shs$574.34 million
05/02/2024$21.05$21.12
+0.33%		$21.80$20.95592,042 shs$556.93 million
05/01/2024$22.02$21.05
-4.41%		$22.22$20.99548,776 shs$555.09 million
04/30/2024$22.52$22.02
-2.22%		$22.27$21.60528,018 shs$580.67 million
04/29/2024$22.27$22.52
+1.12%		$23.39$22.38523,709 shs$593.85 million
04/26/2024$23.04$22.27
-3.34%		$23.03$21.70940,133 shs$587.26 million
04/25/2024$23.30$23.04
-1.12%		$23.36$22.74583,302 shs$607.57 million
04/24/2024$24.00$23.30
-2.92%		$23.91$23.041.04 million shs$614.42 million
04/23/2024$23.55$24.00
+1.91%		$24.18$23.21880,757 shs$632.88 million
04/22/2024$23.78$23.55
-0.97%		$24.19$23.18794,998 shs$621.01 million
04/19/2024$22.75$23.78
+4.53%		$23.83$22.72906,214 shs$627.08 million
04/18/2024$22.65$22.75
+0.44%		$22.86$22.08877,451 shs$599.92 million
04/17/2024$25.22$22.65
-10.19%		$25.12$22.57908,730 shs$597.28 million
04/16/2024$24.52$25.22
+2.85%		$25.59$24.18738,147 shs$665.05 million
04/15/2024$25.58$24.52
-4.14%		$25.74$24.491.04 million shs$646.59 million
04/12/2024$27.60$25.58
-7.32%		$27.39$25.38768,700 shs$674.55 million
04/11/2024$28.55$27.60
-3.33%		$29.04$27.42784,421 shs$727.81 million
04/10/2024$30.01$28.55
-4.87%		$29.37$28.26914,064 shs$752.86 million
04/09/2024$29.28$30.01
+2.49%		$30.90$29.42706,705 shs$791.36 million
04/08/2024$28.18$29.28
+3.90%		$29.59$28.53584,918 shs$772.11 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$28.01$28.18
+0.61%		$28.66$27.07712,100 shs$743.11 million
04/04/2024$27.46$28.01
+2.00%		$29.30$27.50862,284 shs$738.62 million
04/03/2024$27.42$27.46
+0.15%		$28.16$27.24767,291 shs$724.12 million
04/02/2024$28.93$27.42
-5.22%		$28.89$27.31998,525 shs$723.07 million
04/01/2024$31.11$28.93
-7.01%		$30.95$28.44873,782 shs$762.88 million
03/29/2024$31.11$31.11$31.60$29.87990,098 shs$820.37 million
03/28/2024$30.00$31.11
+3.70%		$31.60$29.87809,048 shs$820.37 million
03/27/2024$29.15$30.00
+2.92%		$30.40$29.51754,161 shs$791.10 million
03/26/2024$28.96$29.15
+0.66%		$29.88$28.511.12 million shs$768.69 million
03/25/2024$29.15$28.96
-0.65%		$29.35$28.46715,859 shs$763.68 million
03/22/2024$28.75$29.15
+1.39%		$29.71$28.55897,713 shs$768.69 million
03/21/2024$27.07$28.75
+6.21%		$28.77$26.571.29 million shs$758.14 million
03/20/2024$27.13$27.07
-0.22%		$27.45$26.44814,280 shs$713.84 million
03/19/2024$26.60$27.13
+1.99%		$27.47$26.401.07 million shs$697.24 million
03/18/2024$28.01$26.60
-5.03%		$27.73$26.351.81 million shs$683.62 million
03/15/2024$28.35$28.01
-1.20%		$28.96$27.605.37 million shs$719.86 million
03/14/2024$29.50$28.35
-3.90%		$29.31$28.221.25 million shs$728.48 million
03/13/2024$29.51$29.50
-0.03%		$30.05$29.08665,349 shs$758.03 million
03/12/2024$30.04$29.51
-1.76%		$30.20$29.17766,275 shs$758.41 million
03/11/2024$30.41$30.04
-1.22%		$31.04$29.63770,015 shs$772.03 million
03/08/2024$31.30$30.41
-2.84%		$31.71$30.21624,579 shs$781.54 million
03/07/2024$30.75$31.30
+1.79%		$31.96$30.552.05 million shs$804.41 million
03/06/2024$30.26$30.75
+1.62%		$30.94$30.121.14 million shs$790.28 million
03/05/2024$31.78$30.26
-4.78%		$32.16$30.121.01 million shs$777.68 million
03/04/2024$32.04$31.78
-0.81%		$32.79$29.532.18 million shs$816.75 million
03/01/2024$37.13$32.04
-13.71%		$36.68$31.802.72 million shs$823.43 million

Related Companies:
This page (NASDAQ:FWRD) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders