Forward Air Stock Price History
NASDAQ: FWRDIndustrialsIntegrated Freight & LogisticsUSD
15.64-0.68 (-4.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FWRD price history at a glance
The price history for Forward Air (FWRD) on this page begins on November 15, 1993, when the stock closed at $3.75; it most recently closed at $15.64 on October 5, 2026. The highest price in this record is $125.71, reached on January 3, 2022; the latest close is 87.6% below that peak. Across the 32 complete calendar years in the table, FWRD finished higher in 17 and lower in 15. Its best year was 1999 (+362.7%) and its worst was 2024 (-46.9%).
Over roughly 33 years the share price changed +317.1%, a 4.4% compound annual price return (excluding dividends). In the last 12 months alone, FWRD has lost 33.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $125.71
- Date of high
- Jan 3, 2022
- Low since 1993
- $1.44
- Date of low
- Oct 21, 1996
- 52-week high
- $31.18
- 52-week low
- $7.86
- Last close
- $15.64
FWRD returns
1 week
-1.70%
1 month
-4.52%
3 months
+16.89%
6 months
-18.29%
Year to date
-37.44%
1 year
-33.53%
3 years
-78.29%
5 years
-81.81%
FWRD price return, excluding dividends.
FWRD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.64 | -37.76% |
| 2025 | 25.13 | -24.69% |
| 2024 | 33.37 | -46.92% |
| 2023 | 62.87 | -40.06% |
| 2022 | 104.89 | -13.38% |
| 2021 | 121.09 | +57.59% |
| 2020 | 76.84 | +10.64% |
| 2019 | 69.45 | +27.67% |
| 2018 | 54.40 | -5.29% |
| 2017 | 57.44 | +21.23% |
| 2016 | 47.38 | +10.16% |
| 2015 | 43.01 | -13.48% |
| 2014 | 49.71 | +14.01% |
| 2013 | 43.60 | +19.00% |
| 2012 | 36.64 | +14.32% |
| 2011 | 32.05 | +12.93% |
| 2010 | 28.38 | +13.38% |
| 2009 | 25.03 | +2.79% |
| 2008 | 24.35 | -14.68% |
| 2007 | 28.54 | -1.35% |
| 2006 | 28.93 | -21.06% |
| 2005 | 36.65 | +22.99% |
| 2004 | 29.80 | +58.12% |
| 2003 | 18.85 | +40.93% |
| 2002 | 13.37 | -42.95% |
| 2001 | 23.44 | -5.77% |
| 2000 | 24.88 | +29.03% |
| 1999 | 19.28 | +362.66% |
| 1998 | 4.17 | -19.35% |
| 1997 | 5.17 | +132.50% |
| 1996 | 2.22 | -24.53% |
| 1995 | 2.94 | -14.52% |
| 1994 | 3.44 | -24.39% |
| 1993* | 4.56 | +21.48% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
FWRD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.45 | 16.75 | 15.59 | 15.64 | -4.17% | |
| 15.14 | 16.51 | 15.14 | 16.32 | +6.18% | |
| 15.04 | 15.47 | 14.87 | 15.37 | +0.72% | |
| 15.18 | 15.38 | 15.02 | 15.26 | +1.26% | |
| 15.85 | 15.85 | 15.02 | 15.07 | -5.28% | |
| 15.71 | 16.39 | 15.71 | 15.91 | +2.65% | |
| 15.25 | 15.64 | 14.98 | 15.50 | +1.64% | |
| 15.24 | 15.73 | 14.91 | 15.25 | +1.60% | |
| 15.33 | 15.73 | 14.81 | 15.01 | -1.70% | |
| 14.52 | 15.29 | 14.29 | 15.27 | +3.95% | |
| 14.81 | 15.40 | 14.65 | 14.69 | -0.41% | |
| 15.03 | 15.27 | 14.23 | 14.75 | -2.06% | |
| 15.14 | 15.16 | 14.54 | 15.06 | -0.53% | |
| 15.00 | 15.42 | 14.70 | 15.14 | +3.77% | |
| 15.00 | 15.07 | 14.10 | 14.59 | -1.62% | |
| 15.25 | 15.53 | 14.74 | 14.83 | -3.76% | |
| 15.88 | 16.02 | 15.35 | 15.41 | -0.52% | |
| 16.34 | 16.38 | 15.10 | 15.49 | -5.55% | |
| 16.68 | 16.76 | 16.31 | 16.40 | -1.74% | |
| 16.21 | 16.71 | 15.96 | 16.69 | +0.36% | |
| 16.67 | 16.82 | 16.31 | 16.63 | +1.28% | |
| 16.30 | 16.66 | 16.16 | 16.42 | +0.24% | |
| 17.07 | 17.22 | 16.35 | 16.38 | -5.15% | |
| 17.79 | 17.83 | 17.20 | 17.27 | -3.47% | |
| 16.21 | 18.36 | 16.21 | 17.89 | +9.69% | |
| 16.14 | 16.62 | 15.98 | 16.31 | +2.07% | |
| 16.46 | 16.76 | 15.87 | 15.98 | -2.44% | |
| 16.95 | 17.13 | 16.27 | 16.38 | -3.65% | |
| 17.03 | 17.51 | 16.64 | 17.00 | +0.06% | |
| 17.70 | 17.80 | 16.98 | 16.99 | -4.01% | |
| 17.60 | 17.81 | 17.33 | 17.70 | +0.40% | |
| 17.41 | 17.70 | 17.32 | 17.63 | +1.26% | |
| 17.79 | 17.85 | 17.15 | 17.41 | -0.91% | |
| 18.17 | 18.21 | 17.46 | 17.57 | -2.98% | |
| 17.99 | 18.52 | 17.91 | 18.11 | +1.80% | |
| 18.42 | 18.51 | 17.73 | 17.79 | -3.94% | |
| 19.47 | 19.66 | 18.25 | 18.52 | -3.44% | |
| 19.46 | 19.46 | 18.87 | 19.18 | -0.72% | |
| 19.20 | 19.74 | 19.13 | 19.32 | +1.90% | |
| 20.11 | 20.11 | 18.67 | 18.96 | -6.14% | |
| 19.89 | 20.57 | 19.84 | 20.20 | +3.64% | |
| 18.84 | 19.80 | 18.80 | 19.49 | +4.78% | |
| 18.79 | 19.50 | 18.46 | 18.60 | -0.91% | |
| 19.04 | 19.41 | 18.66 | 18.77 | -3.00% | |
| 18.13 | 19.99 | 18.01 | 19.35 | +8.71% | |
| 17.69 | 18.73 | 16.33 | 17.80 | +15.51% | |
| 15.15 | 15.53 | 14.83 | 15.41 | +0.72% | |
| 14.89 | 15.35 | 14.64 | 15.30 | +4.29% | |
| 14.42 | 14.75 | 14.14 | 14.67 | +4.41% | |
| 14.45 | 14.45 | 13.84 | 14.05 | -0.99% | |
| 14.61 | 14.61 | 13.72 | 14.19 | -2.74% | |
| 14.57 | 14.87 | 14.21 | 14.59 | -1.29% | |
| 14.50 | 15.11 | 14.43 | 14.78 | +0.41% | |
| 15.41 | 15.61 | 14.67 | 14.72 | -3.48% | |
| 15.32 | 15.81 | 14.76 | 15.25 | -1.49% | |
| 16.04 | 16.04 | 15.24 | 15.48 | -3.67% | |
| 16.25 | 16.77 | 15.55 | 16.07 | -0.86% | |
| 15.15 | 16.23 | 14.67 | 16.21 | +22.80% | |
| 13.73 | 13.90 | 12.81 | 13.20 | -4.00% | |
| 13.41 | 13.80 | 13.29 | 13.75 | +1.48% | |
| 12.30 | 14.05 | 12.30 | 13.55 | +7.37% | |
| 12.91 | 13.06 | 12.50 | 12.62 | -1.33% | |
| 12.99 | 13.19 | 12.35 | 12.79 | -0.08% | |
| 13.18 | 13.72 | 12.60 | 12.80 | -4.33% | |
| 13.08 | 13.49 | 12.63 | 13.38 | +3.72% | |
| 12.30 | 13.16 | 12.30 | 12.90 | +5.91% | |
| 12.90 | 13.30 | 11.75 | 12.18 | -7.02% | |
| 12.95 | 13.19 | 12.60 | 13.10 | +0.85% | |
| 13.42 | 13.54 | 12.70 | 12.99 | -3.42% | |
| 14.38 | 14.68 | 13.12 | 13.45 | -4.54% | |
| 13.48 | 14.22 | 13.23 | 14.09 | +4.29% | |
| 14.34 | 14.52 | 12.58 | 13.51 | -6.38% | |
| 14.81 | 14.81 | 14.20 | 14.43 | -2.96% | |
| 14.34 | 15.00 | 14.13 | 14.87 | +4.06% | |
| 13.51 | 14.53 | 13.50 | 14.29 | +6.72% | |
| 13.28 | 13.69 | 13.19 | 13.39 | +2.37% | |
| 13.47 | 13.77 | 13.05 | 13.08 | -4.60% | |
| 13.61 | 13.73 | 13.07 | 13.71 | +0.66% | |
| 13.92 | 14.18 | 13.44 | 13.62 | +0.44% | |
| 13.75 | 13.98 | 13.05 | 13.56 | -1.53% | |
| 13.53 | 14.07 | 13.08 | 13.77 | +1.40% | |
| 13.35 | 14.02 | 13.26 | 13.58 | +1.88% | |
| 13.16 | 14.47 | 12.99 | 13.33 | +6.05% | |
| 12.25 | 12.98 | 12.00 | 12.57 | +2.61% | |
| 11.50 | 12.29 | 10.60 | 12.25 | +5.33% | |
| 11.55 | 11.87 | 10.88 | 11.63 | +1.13% | |
| 10.33 | 11.55 | 10.30 | 11.50 | +11.00% | |
| 10.33 | 10.76 | 10.18 | 10.36 | +0.10% | |
| 9.82 | 10.38 | 9.67 | 10.35 | +7.03% | |
| 10.34 | 10.34 | 9.47 | 9.67 | -5.20% | |
| 10.41 | 10.43 | 9.92 | 10.20 | -2.49% | |
| 10.48 | 10.66 | 10.34 | 10.46 | -1.13% | |
| 10.29 | 10.74 | 10.29 | 10.58 | +2.12% | |
| 10.40 | 10.60 | 10.20 | 10.36 | -0.19% | |
| 9.77 | 10.45 | 9.64 | 10.38 | +7.79% | |
| 8.95 | 9.89 | 8.91 | 9.63 | +9.43% | |
| 8.35 | 8.90 | 8.28 | 8.80 | +5.39% | |
| 8.31 | 8.62 | 8.08 | 8.35 | -0.95% | |
| 8.39 | 8.70 | 8.31 | 8.43 | +1.44% | |
| 8.48 | 8.48 | 7.86 | 8.31 | -2.24% | |
| 8.87 | 9.10 | 8.47 | 8.50 | -2.97% | |
| 9.38 | 9.55 | 8.55 | 8.76 | -6.81% | |
| 8.80 | 10.10 | 8.76 | 9.40 | +7.55% | |
| 9.20 | 9.42 | 8.65 | 8.74 | -4.90% | |
| 10.46 | 10.46 | 9.18 | 9.19 | -12.14% | |
| 10.05 | 10.60 | 9.52 | 10.46 | +5.98% | |
| 9.50 | 11.86 | 9.50 | 9.87 | -43.05% | |
| 18.44 | 18.45 | 17.16 | 17.33 | -5.61% | |
| 17.36 | 18.67 | 17.21 | 18.36 | +7.81% | |
| 16.18 | 17.13 | 16.00 | 17.03 | +4.99% | |
| 21.20 | 21.30 | 16.09 | 16.22 | -23.96% | |
| 21.39 | 21.97 | 21.20 | 21.33 | +1.28% | |
| 21.51 | 21.91 | 20.99 | 21.06 | -2.09% | |
| 22.20 | 22.49 | 21.20 | 21.51 | -4.02% | |
| 22.80 | 22.96 | 22.06 | 22.41 | -1.93% | |
| 23.60 | 23.90 | 22.83 | 22.85 | -2.52% | |
| 22.70 | 23.63 | 22.51 | 23.44 | +3.03% | |
| 22.88 | 23.30 | 22.47 | 22.75 | 0.00% | |
| 23.26 | 23.53 | 22.71 | 22.75 | -1.52% | |
| 23.20 | 23.55 | 22.79 | 23.10 | -0.04% | |
| 22.18 | 23.42 | 21.96 | 23.11 | +4.19% | |
| 21.29 | 22.50 | 21.19 | 22.18 | +6.28% | |
| 19.03 | 20.89 | 19.03 | 20.87 | +8.75% | |
| 18.85 | 19.34 | 18.70 | 19.19 | +0.79% | |
| 19.31 | 19.55 | 18.97 | 19.04 | -1.40% | |
| 19.08 | 19.40 | 18.82 | 19.31 | +0.89% | |
| 18.92 | 19.28 | 18.70 | 19.14 | +1.43% | |
| 18.35 | 18.98 | 18.12 | 18.87 | +2.55% | |
| 18.72 | 19.14 | 18.27 | 18.40 | +5.32% | |
| 17.24 | 17.61 | 16.95 | 17.47 | +0.46% | |
| 17.19 | 17.40 | 16.60 | 17.39 | -0.11% | |
| 16.74 | 17.44 | 16.62 | 17.41 | +1.04% | |
| 16.87 | 17.45 | 16.83 | 17.23 | +3.11% | |
| 15.95 | 16.82 | 15.95 | 16.71 | +6.16% | |
| 16.45 | 16.59 | 15.73 | 15.74 | -3.08% | |
| 16.73 | 16.87 | 15.99 | 16.24 | -4.81% | |
| 16.39 | 17.22 | 16.19 | 17.06 | +2.71% | |
| 16.45 | 16.74 | 16.12 | 16.61 | +2.47% | |
| 15.81 | 16.35 | 15.67 | 16.21 | +1.31% | |
| 16.11 | 16.67 | 15.77 | 16.00 | +3.43% | |
| 15.54 | 15.96 | 15.02 | 15.47 | -0.26% | |
| 15.17 | 15.55 | 14.82 | 15.51 | -1.46% | |
| 16.16 | 16.38 | 15.63 | 15.74 | -4.32% | |
| 16.17 | 16.99 | 16.12 | 16.45 | +2.49% | |
| 16.11 | 16.50 | 15.62 | 16.05 | +1.58% | |
| 16.45 | 17.33 | 15.76 | 15.80 | -4.65% | |
| 18.00 | 18.14 | 16.56 | 16.57 | -9.90% | |
| 21.85 | 21.85 | 18.29 | 18.39 | -16.56% | |
| 21.88 | 23.00 | 21.59 | 22.04 | +0.05% | |
| 21.36 | 22.32 | 20.33 | 22.03 | +0.41% | |
| 22.98 | 23.02 | 21.42 | 21.94 | -8.12% | |
| 24.20 | 24.50 | 23.53 | 23.88 | -2.97% | |
| 24.73 | 25.04 | 24.31 | 24.61 | -0.16% | |
| 24.50 | 25.13 | 24.13 | 24.65 | -3.07% | |
| 24.88 | 25.87 | 24.26 | 25.43 | +0.55% | |
| 25.34 | 25.70 | 24.66 | 25.29 | -1.86% | |
| 24.92 | 26.07 | 24.75 | 25.77 | +2.47% | |
| 26.58 | 26.58 | 24.65 | 25.15 | -4.84% | |
| 26.76 | 27.50 | 25.25 | 26.43 | +4.55% | |
| 27.80 | 27.80 | 25.02 | 25.28 | -9.13% | |
| 27.90 | 28.32 | 26.87 | 27.82 | +0.14% | |
| 27.54 | 28.17 | 27.00 | 27.78 | +0.65% | |
| 27.26 | 28.10 | 27.24 | 27.60 | +1.32% | |
| 26.86 | 28.00 | 26.50 | 27.24 | +1.60% | |
| 26.98 | 27.93 | 26.40 | 26.81 | -1.14% | |
| 30.11 | 30.33 | 25.94 | 27.12 | -8.75% | |
| 30.25 | 30.62 | 29.64 | 29.72 | -1.10% | |
| 30.17 | 31.18 | 29.98 | 30.05 | -0.60% | |
| 29.95 | 30.70 | 29.80 | 30.23 | +1.14% | |
| 27.95 | 30.05 | 27.51 | 29.89 | +6.14% | |
| 29.66 | 29.85 | 27.96 | 28.16 | -5.34% | |
| 29.71 | 30.34 | 29.37 | 29.75 | +1.12% | |
| 29.00 | 30.12 | 28.75 | 29.42 | +1.52% | |
| 27.57 | 28.99 | 27.39 | 28.98 | +3.95% | |
| 27.43 | 28.35 | 27.09 | 27.88 | +0.98% | |
| 27.50 | 27.88 | 27.25 | 27.61 | +0.69% | |
| 27.94 | 28.16 | 27.13 | 27.42 | -1.69% | |
| 27.11 | 28.25 | 26.98 | 27.89 | +3.22% | |
| 27.69 | 28.13 | 26.73 | 27.02 | -2.77% | |
| 28.44 | 28.44 | 27.62 | 27.79 | -2.39% | |
| 28.64 | 29.24 | 28.29 | 28.47 | -0.35% | |
| 27.54 | 29.31 | 27.35 | 28.57 | +5.58% | |
| 27.85 | 28.40 | 26.42 | 27.06 | -5.32% | |
| 29.33 | 29.33 | 28.40 | 28.58 | -2.69% | |
| 28.35 | 29.64 | 28.35 | 29.37 | +4.04% | |
| 27.67 | 28.57 | 27.41 | 28.23 | +1.55% | |
| 27.38 | 28.08 | 27.15 | 27.80 | +1.31% | |
| 26.96 | 28.05 | 26.80 | 27.44 | +1.40% | |
| 26.28 | 27.15 | 25.86 | 27.06 | +3.09% | |
| 26.01 | 26.50 | 25.95 | 26.25 | +0.42% | |
| 25.87 | 26.16 | 25.38 | 26.14 | +0.93% | |
| 25.39 | 26.03 | 25.12 | 25.90 | +1.77% | |
| 26.00 | 26.29 | 25.41 | 25.45 | +1.27% | |
| 25.19 | 25.33 | 24.84 | 25.13 | +0.52% | |
| 25.13 | 25.67 | 24.86 | 25.00 | -1.15% | |
| 25.45 | 25.76 | 25.22 | 25.29 | -0.94% | |
| 25.48 | 25.67 | 25.22 | 25.53 | +0.04% | |
| 25.26 | 25.72 | 25.23 | 25.52 | +0.28% | |
| 25.49 | 25.63 | 25.23 | 25.45 | +0.43% | |
| 25.08 | 25.50 | 24.72 | 25.34 | +1.44% | |
| 25.13 | 25.25 | 24.80 | 24.98 | -0.12% | |
| 25.27 | 25.33 | 24.64 | 25.01 | -0.64% | |
| 25.37 | 25.80 | 24.83 | 25.17 | -0.28% | |
| 25.71 | 25.89 | 24.93 | 25.24 | -1.68% | |
| 26.11 | 26.40 | 25.48 | 25.67 | -0.96% | |
| 25.52 | 26.14 | 24.54 | 25.92 | +1.77% | |
| 25.62 | 26.07 | 25.19 | 25.47 | -0.12% | |
| 26.25 | 26.70 | 25.37 | 25.50 | -1.92% | |
| 25.35 | 26.33 | 25.35 | 26.00 | +1.40% | |
| 25.46 | 25.96 | 25.31 | 25.64 | +0.43% | |
| 25.82 | 26.26 | 25.49 | 25.53 | -1.43% | |
| 25.68 | 26.27 | 25.49 | 25.90 | +1.33% | |
| 25.24 | 25.62 | 24.95 | 25.56 | +1.43% | |
| 25.14 | 25.89 | 25.00 | 25.20 | +0.76% | |
| 24.30 | 25.25 | 23.81 | 25.01 | +3.39% | |
| 22.72 | 24.50 | 22.50 | 24.19 | +5.31% | |
| 23.00 | 23.10 | 22.44 | 22.97 | +1.37% | |
| 22.76 | 23.00 | 21.96 | 22.66 | +3.38% | |
| 21.28 | 22.05 | 20.41 | 21.92 | +4.33% | |
| 20.42 | 21.20 | 19.76 | 21.01 | +3.09% | |
| 19.80 | 20.80 | 19.53 | 20.38 | +3.24% | |
| 20.32 | 20.66 | 19.65 | 19.74 | -1.94% | |
| 21.08 | 21.11 | 20.10 | 20.13 | -4.37% | |
| 20.86 | 21.37 | 20.44 | 21.05 | +0.19% | |
| 21.34 | 21.48 | 20.80 | 21.01 | -0.80% | |
| 20.71 | 21.56 | 20.71 | 21.18 | -0.24% | |
| 22.34 | 22.55 | 21.14 | 21.23 | -5.10% | |
| 21.69 | 23.20 | 21.69 | 22.37 | +3.04% | |
| 21.37 | 21.94 | 21.00 | 21.71 | +0.70% | |
| 21.72 | 22.99 | 21.17 | 21.56 | +3.11% | |
| 20.67 | 21.43 | 19.87 | 20.91 | +0.05% | |
| 21.94 | 22.88 | 20.73 | 20.90 | +18.15% | |
| 18.20 | 18.26 | 17.41 | 17.69 | -2.48% | |
| 17.80 | 18.24 | 17.55 | 18.14 | +0.72% | |
| 18.71 | 18.71 | 17.82 | 18.01 | -4.25% | |
| 18.99 | 18.99 | 18.23 | 18.81 | +0.75% | |
| 19.39 | 19.65 | 18.35 | 18.67 | -2.96% | |
| 19.76 | 20.00 | 19.16 | 19.24 | -2.63% | |
| 19.89 | 20.54 | 19.56 | 19.76 | -0.10% | |
| 19.70 | 20.19 | 19.40 | 19.78 | +0.61% | |
| 18.99 | 19.90 | 18.80 | 19.66 | +3.69% | |
| 19.00 | 19.41 | 18.63 | 18.96 | -0.32% | |
| 20.64 | 20.64 | 18.80 | 19.02 | -7.13% | |
| 19.38 | 20.84 | 18.94 | 20.48 | +6.72% | |
| 20.29 | 20.54 | 15.75 | 19.19 | -4.72% | |
| 20.46 | 20.91 | 19.99 | 20.14 | -3.27% | |
| 20.20 | 21.41 | 20.05 | 20.82 | +4.15% | |
| 21.19 | 21.64 | 19.88 | 19.99 | -5.66% | |
| 21.37 | 21.73 | 21.01 | 21.19 | -2.44% | |
| 23.09 | 23.15 | 21.69 | 21.72 | -3.85% | |
| 23.53 | 23.87 | 22.55 | 22.59 | -3.99% | |
| 24.40 | 24.40 | 23.33 | 23.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FWRD chart for longer ranges.