NASDAQ · FWRD

Forward Air Corporation

Industrials · Integrated Freight & Logistics

$17.54

Up+$0.33 (+1.88%)

Updated Oct 29, 2026, 10:43 PM

SID Score

4.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FWRD

FWRD price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 28, 2026

Daily close

View OHLC price history

FWRD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 28, 2026	$16.01	$17.66	$16.00	$17.54	584.45K
Oct 27, 2026	$15.23	$15.38	$14.84	$15.14	323.33K
Oct 26, 2026	$15.37	$15.40	$14.97	$15.08	342.78K
Oct 23, 2026	$15.35	$15.5999	$15.00	$15.30	272.94K
Oct 22, 2026	$15.62	$15.97	$15.59	$15.62	235.77K
Oct 21, 2026	$15.42	$15.95	$15.168	$15.76	260.42K
Oct 20, 2026	$15.35	$15.89	$15.035	$15.31	357.21K
Oct 19, 2026	$15.07	$15.41	$14.95	$15.32	362.59K
Oct 16, 2026	$15.82	$15.975	$14.80	$15.04	267.44K
Oct 15, 2026	$15.72	$16.035	$15.50	$15.84	181.38K
Oct 14, 2026	$15.41	$15.68	$15.085	$15.53	341.07K
Oct 13, 2026	$15.77	$15.93	$15.23	$15.58	303.64K
Oct 12, 2026	$15.62	$15.86	$15.42	$15.77	222.27K
Oct 9, 2026	$16.45	$16.75	$15.59	$15.64	414.41K
Oct 8, 2026	$15.14	$16.505	$15.14	$16.32	646.73K
Oct 7, 2026	$15.04	$15.47	$14.87	$15.37	350.29K
Oct 6, 2026	$15.18	$15.38	$15.015	$15.26	344.52K
Oct 5, 2026	$15.85	$15.85	$15.015	$15.07	525.73K
Oct 2, 2026	$15.71	$16.39	$15.71	$15.91	371.47K
Oct 1, 2026	$15.25	$15.64	$14.98	$15.50	625.84K
Sep 30, 2026	$15.24	$15.73	$14.905	$15.25	421.33K