Forward Air (FWRD) went public on November 16, 1993, when it opened at a split-adjusted price of $0.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $31.62 | $33.00 | $29.62 | $31.74 | 3,832,854 |
January 2025 | $32.27 | $35.47 | $31.01 | $32.25 | 10,055,123 |
December 2024 | $36.60 | $36.60 | $27.38 | $32.25 | 12,044,569 |
November 2024 | $35.51 | $39.89 | $30.30 | $36.69 | 13,977,063 |
October 2024 | $35.51 | $40.92 | $33.51 | $35.33 | 14,429,083 |
September 2024 | $31.65 | $37.69 | $30.04 | $35.40 | 20,368,369 |
August 2024 | $25.32 | $33.96 | $19.47 | $31.77 | 19,638,073 |
July 2024 | $19.03 | $28.41 | $17.53 | $25.36 | 15,902,330 |
June 2024 | $17.06 | $22.53 | $16.61 | $19.04 | 28,590,202 |
May 2024 | $22.02 | $22.22 | $11.21 | $16.80 | 37,765,892 |
April 2024 | $30.94 | $30.95 | $21.60 | $22.02 | 17,731,554 |
March 2024 | $36.25 | $36.68 | $26.35 | $31.11 | 28,756,304 |
February 2024 | $44.26 | $44.70 | $36.30 | $37.13 | 14,676,637 |
January 2024 | $62.51 | $64.33 | $44.26 | $44.33 | 15,440,391 |
December 2023 | $63.66 | $67.20 | $61.50 | $62.87 | 6,823,065 |
November 2023 | $64.01 | $67.84 | $61.84 | $63.53 | 7,338,290 |
October 2023 | $68.03 | $79.22 | $62.83 | $64.17 | 13,179,340 |
September 2023 | $70.85 | $71.47 | $64.50 | $68.49 | 11,395,188 |
August 2023 | $117.58 | $118.62 | $59.87 | $70.56 | 20,333,152 |
July 2023 | $104.84 | $120.51 | $101.34 | $117.98 | 3,089,899 |
June 2023 | $96.44 | $107.36 | $95.39 | $105.35 | 3,787,415 |
May 2023 | $104.25 | $106.40 | $93.21 | $96.57 | 3,277,134 |
April 2023 | $106.36 | $111.04 | $100.86 | $104.49 | 2,918,297 |
March 2023 | $101.63 | $108.74 | $98.25 | $106.72 | 3,584,244 |
February 2023 | $106.54 | $114.37 | $93.56 | $101.98 | 4,799,733 |
