Forward Air Corporation - Common Stock (FWRD)

33.37Last Price

+1.51 (4.74%)Change

Forward Air Corporation is a logistics and transportation services provider that specializes in time-sensitive and expedited shipping solutions

The company operates through various segments, including expedited transportation, which focuses on providing ground and air services for shipments that require quick delivery. Additionally, Forward Air offers a range of supply chain management solutions, including warehousing and freight brokerage, catering to diverse industries such as automotive, retail, and healthcare. Its extensive network and commitment to customer service enable businesses to streamline their logistics operations effectively.

Date Range:

2024-10-05 - 2025-01-05

Date	Open	High	Low	Close	Volume	Adjusted Close
1/03/2025	32.34	33.94	32.06	33.37	603,957	33.37
1/02/2025	32.27	33.67	31.55	31.86	434,959	31.86
12/31/2024	32.90	0.00	32.90	32.25	0	32.25
12/30/2024	30.10	33.44	29.26	32.90	845,453	32.90
12/27/2024	30.50	30.80	29.42	30.14	361,838	30.14
12/26/2024	28.31	30.71	27.80	30.68	624,671	30.68
12/24/2024	28.34	28.81	27.38	28.40	391,458	28.40
12/23/2024	28.80	29.20	27.57	28.47	758,021	28.47
12/20/2024	30.67	31.20	28.85	28.93	1,500,725	28.93
12/19/2024	31.49	32.06	30.20	30.96	349,411	30.96
12/18/2024	32.08	32.80	31.13	31.41	573,962	31.41
12/17/2024	31.80	32.52	31.77	32.09	293,321	32.09
12/16/2024	32.52	33.32	32.08	32.15	355,150	32.15
12/13/2024	33.44	33.75	32.75	32.84	480,437	32.84
12/12/2024	33.68	33.68	33.00	33.50	537,441	33.50
12/11/2024	33.81	34.25	33.10	33.73	361,930	33.73
12/10/2024	34.00	34.00	32.95	33.39	447,124	33.39
12/09/2024	33.58	34.08	33.08	33.84	438,217	33.84
12/06/2024	34.26	35.44	33.68	33.91	664,293	33.91
12/05/2024	34.66	34.90	33.36	33.76	406,859	33.76
12/04/2024	34.17	35.62	33.44	34.30	482,698	34.30
12/03/2024	36.02	36.51	34.29	34.39	541,961	34.39
12/02/2024	36.60	36.60	35.48	36.00	876,211	36.00
11/29/2024	36.50	36.69	36.03	36.69	264,034	36.69
11/27/2024	36.50	36.65	35.66	35.99	356,772	35.99
11/26/2024	35.16	36.16	34.50	36.03	595,655	36.03
11/25/2024	36.65	37.23	35.23	35.44	691,294	35.44
11/22/2024	35.78	36.55	35.57	35.88	266,089	35.88
11/21/2024	35.26	36.11	34.86	35.68	385,427	35.68
11/20/2024	34.71	35.15	33.76	34.94	370,706	34.94
11/19/2024	32.50	34.57	32.50	34.47	370,911	34.47
11/18/2024	34.63	35.06	32.78	33.02	854,889	33.02
11/15/2024	36.21	36.21	34.14	34.52	436,833	34.52
11/14/2024	36.22	36.93	35.51	36.07	533,978	36.07
11/13/2024	35.34	36.52	34.82	35.70	677,961	35.70
11/12/2024	35.13	35.19	33.75	34.84	787,932	34.84
11/11/2024	35.45	35.92	34.03	35.40	809,967	35.40
11/08/2024	37.00	37.00	35.18	35.40	626,939	35.40
11/07/2024	37.68	38.23	36.73	36.85	801,791	36.85
11/06/2024	38.00	39.89	36.90	37.92	1,491,927	37.92
11/05/2024	31.81	36.50	30.30	36.50	1,686,292	36.50
11/04/2024	34.00	34.68	33.31	33.73	1,021,655	33.73
11/01/2024	35.51	35.78	33.79	34.24	945,963	34.24
10/31/2024	37.28	38.25	35.28	35.33	697,575	35.33
10/30/2024	36.66	38.43	36.54	37.28	761,067	37.28
10/29/2024	37.28	37.65	36.65	36.99	482,354	36.99
10/28/2024	37.45	38.05	37.08	37.30	422,443	37.30
10/25/2024	36.78	37.84	36.48	36.89	306,129	36.89
10/24/2024	37.52	38.59	36.07	36.58	468,597	36.58
10/23/2024	37.24	37.47	36.57	36.75	409,191	36.75
10/22/2024	39.24	39.44	37.32	37.50	649,216	37.50
10/21/2024	40.10	40.92	39.38	39.42	713,863	39.42
10/18/2024	40.23	40.50	38.38	39.66	1,104,039	39.66
10/17/2024	37.61	40.34	36.23	40.16	1,986,384	40.16
10/16/2024	37.25	38.19	36.61	37.83	694,758	37.83
10/15/2024	35.62	37.02	35.41	36.32	518,391	36.32
10/14/2024	36.46	36.46	35.00	35.62	425,362	35.62
10/11/2024	36.09	37.26	36.05	36.72	440,613	36.72
10/10/2024	35.06	36.17	34.20	35.62	617,268	35.62
10/09/2024	37.45	38.58	35.83	36.08	501,613	36.08
10/08/2024	37.35	37.96	36.31	37.49	359,899	37.49
10/07/2024	36.09	37.90	34.75	37.65	1,056,825	37.65