Forward Air Corporation
FWRDNASDAQIndustrials● Active
$11.50
+$1.14(+11.00%)
Market Cap$363688029
P/E Ratio—
52W High$32.47
52W Low$7.86
Forward Air Corporation（FWRD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fwrd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$125.71
Jan 4, 2022
-90.9% from here
5-Year Low5Y
$7.86
May 19, 2026
+46.3% from low
IPO Priceadj.
$3.56
Nov 16, 1993
+223.0% since IPO
1 Year Ago
$19.53
Jun 9, 2025
-41.1% in 1Y
5 Years Ago
$94.11
Jun 9, 2021
-87.8% in 5Y
10 Years Ago
$46.14
Jun 9, 2016
-75.1% in 10Y
Historical Price Data · FWRD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.49 | $11.55 | $10.30 | $11.50 | $11.50 | 1.3M | +9.68% |
| Jun 5, 2026 | $10.33 | $10.76 | $10.18 | $10.36 | $10.36 | 679K | +0.29% |
| Jun 4, 2026 | $9.82 | $10.38 | $9.67 | $10.35 | $10.35 | 705K | +5.40% |
| Jun 3, 2026 | $10.34 | $10.34 | $9.47 | $9.67 | $9.67 | 1.2M | -6.48% |
| Jun 2, 2026 | $10.41 | $10.43 | $9.92 | $10.20 | $10.20 | 886K | -2.02% |
| Jun 1, 2026 | $10.48 | $10.66 | $10.34 | $10.46 | $10.46 | 802K | -0.19% |
| May 29, 2026 | $10.29 | $10.74 | $10.29 | $10.58 | $10.58 | 874K | +2.82% |
| May 28, 2026 | $10.40 | $10.60 | $10.20 | $10.36 | $10.36 | 837K | -0.38% |
| May 27, 2026 | $9.77 | $10.45 | $9.64 | $10.38 | $10.38 | 1.8M | +6.24% |
| May 26, 2026 | $8.95 | $9.89 | $8.91 | $9.63 | $9.63 | 1.4M | +7.60% |
| May 22, 2026 | $8.35 | $8.90 | $8.28 | $8.80 | $8.80 | 1.1M | +5.39% |
| May 21, 2026 | $8.31 | $8.62 | $8.08 | $8.35 | $8.35 | 972K | +0.48% |
| May 20, 2026 | $8.39 | $8.70 | $8.31 | $8.43 | $8.43 | 1.4M | +0.48% |
| May 19, 2026 | $8.48 | $8.48 | $7.86 | $8.31 | $8.31 | 2.7M | -2.00% |
| May 18, 2026 | $8.87 | $9.10 | $8.47 | $8.50 | $8.50 | 1.5M | -4.17% |
| May 15, 2026 | $9.38 | $9.55 | $8.55 | $8.76 | $8.76 | 1.5M | -6.61% |
| May 14, 2026 | $8.80 | $10.10 | $8.76 | $9.40 | $9.40 | 2.7M | +6.82% |
| May 13, 2026 | $9.20 | $9.42 | $8.65 | $8.74 | $8.74 | 1.9M | -5.00% |
| May 12, 2026 | $10.46 | $10.46 | $9.18 | $9.19 | $9.19 | 2.0M | -12.14% |
| May 11, 2026 | $10.05 | $10.60 | $9.52 | $10.46 | $10.46 | 3.7M | +4.08% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FWRD
Jan 1 → Dec 31 · 6 years2026-54.3%$25.19 → $11.50
-54.3%
2025-22.5%$32.27 → $25.00
-22.5%
2024-48.4%$62.51 → $32.25
-48.4%
2023-40.7%$105.95 → $62.87
-40.7%
2022-13.6%$121.37 → $104.89
-13.6%
2021+27.9%$94.70 → $121.09
+27.9%
Best Year2021 · +27.9%
Worst Year2026 · -54.3%
Positive Years1 / 6
Avg Annual Return-25.3%
6Y Total Return-87.9%
6Y CAGR~-29.6% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in FWRD?
If you invested $1,000 in FWRD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$249
Total Return-75.1%
CAGR~-13.0% / yr
Profit$-751
Based on Jun 9, 2016 · $46.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Forward Air Corporation（FWRD）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FWRD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FWRD 历史股价FMP 日线复权 OHLCV