Forward Air Corporation - Common Stock (FWRD)

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	19.25	20.97	19.18	20.74	392,401	20.74
4/01/2025	20.02	20.09	19.30	19.59	557,575	19.59
3/31/2025	20.41	20.74	19.89	20.09	417,723	20.09
3/28/2025	20.82	21.07	20.27	20.72	299,218	20.72
3/27/2025	20.62	21.05	20.43	20.90	306,978	20.90
3/26/2025	20.84	20.94	20.30	20.73	655,850	20.73
3/25/2025	21.70	21.80	20.77	20.91	538,697	20.91
3/24/2025	21.45	21.94	21.04	21.70	396,151	21.70
3/21/2025	20.74	21.40	20.23	21.25	757,594	21.25
3/20/2025	21.00	21.26	20.50	21.21	643,360	21.21
3/19/2025	19.39	22.26	19.00	21.31	835,625	21.31
3/18/2025	20.19	20.68	19.56	20.51	873,370	20.51
3/17/2025	20.07	20.86	19.55	20.25	658,211	20.25
3/14/2025	19.01	20.32	19.01	19.99	789,898	19.99
3/13/2025	17.73	18.91	17.38	18.87	679,229	18.87
3/12/2025	17.63	17.95	16.90	17.65	922,097	17.65
3/11/2025	18.06	18.26	17.27	17.41	903,354	17.41
3/10/2025	20.40	21.06	17.91	18.07	979,817	18.07
3/07/2025	20.90	21.50	20.33	20.70	887,087	20.70
3/06/2025	20.92	21.34	20.45	20.50	623,548	20.50
3/05/2025	22.05	22.37	20.59	21.20	835,375	21.20
3/04/2025	22.00	22.36	21.39	22.15	643,549	22.15
3/03/2025	22.39	23.93	22.23	22.55	972,248	22.55
2/28/2025	22.91	23.36	22.06	22.47	1,159,275	22.47
2/27/2025	22.81	24.85	22.27	23.00	1,728,815	23.00
2/26/2025	27.37	28.39	25.71	25.75	757,990	25.75
2/25/2025	27.59	27.99	26.87	27.43	477,646	27.43
2/24/2025	28.11	28.45	26.77	27.50	848,660	27.50
2/21/2025	30.63	30.63	27.54	27.93	748,406	27.93
2/20/2025	30.83	31.30	30.08	30.34	241,517	30.34
2/19/2025	31.59	31.63	30.37	31.14	426,808	31.14
2/18/2025	30.63	32.15	30.28	31.68	463,494	31.68
2/14/2025	30.41	31.33	30.41	30.63	490,200	30.63
2/13/2025	30.31	31.07	29.82	30.30	543,750	30.30
2/12/2025	30.86	31.38	30.16	30.32	445,804	30.32
2/11/2025	31.68	32.23	31.37	31.74	280,665	31.74
2/10/2025	32.59	32.89	31.90	32.06	358,441	32.06
2/07/2025	32.29	32.38	31.23	32.23	673,011	32.23
2/06/2025	32.08	33.00	31.97	32.21	456,657	32.21
2/05/2025	31.76	32.02	30.87	31.63	621,777	31.63
2/04/2025	30.64	31.97	30.29	31.46	393,583	31.46
2/03/2025	31.62	31.79	29.62	30.75	1,042,863	30.75
1/31/2025	33.02	33.69	32.00	32.25	739,190	32.25
1/30/2025	32.59	33.31	32.37	32.92	398,315	32.92
1/29/2025	33.47	34.00	33.21	33.37	598,784	33.37
1/28/2025	34.71	35.47	33.57	33.65	661,385	33.65
1/27/2025	33.74	35.11	33.27	34.62	879,018	34.62
1/24/2025	33.74	33.80	32.96	33.51	532,382	33.51
1/23/2025	34.67	34.71	33.13	33.46	652,339	33.46
1/22/2025	34.35	34.91	33.94	34.14	270,321	34.14
1/21/2025	34.05	34.86	33.39	34.85	480,604	34.85
1/17/2025	32.76	33.97	32.50	33.89	445,010	33.89
1/16/2025	33.26	33.78	32.02	33.05	397,603	33.05
1/15/2025	35.25	35.25	33.58	33.60	316,451	33.60
1/14/2025	34.89	35.05	33.59	34.14	272,096	34.14
1/13/2025	32.19	34.50	31.27	34.36	723,687	34.36
1/10/2025	31.71	32.28	31.11	32.23	238,204	32.23
1/08/2025	31.11	32.55	31.01	32.01	294,371	32.01
1/07/2025	32.63	33.39	31.79	32.00	440,485	32.00
1/06/2025	34.39	34.39	32.07	32.55	812,660	32.55
1/03/2025	32.34	33.94	32.06	33.37	603,957	33.37