FWRD: Forward Air Corp.

As of Friday, September 18th, 2026

$ 14.83

-0.58 -3.76%

Open: 15.25
High: 15.53
Low: 14.74
Volume: 901,655
Previous Close on Thursday, September 17th, 2026

$ 15.41

-0.08 -0.52%

Open: 15.88
High: 16.02
Low: 15.35
Volume: 466,572

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 15.25 15.53 14.74 14.83 901,655 -0.58 -3.76
2026-09-17 15.88 16.02 15.35 15.41 466,572 -0.08 -0.52
2026-09-16 16.34 16.38 15.10 15.49 507,961 -0.91 -5.55
2026-09-15 16.68 16.76 16.31 16.40 293,213 -0.29 -1.74
2026-09-14 16.21 16.71 15.96 16.69 318,004 +0.06 +0.36
2026-09-11 16.67 16.82 16.31 16.63 271,878 +0.21 +1.28
2026-09-10 16.30 16.66 16.16 16.42 314,029 +0.04 +0.24
2026-09-09 17.07 17.22 16.35 16.38 41,433 -0.89 -5.15
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.76
On 2026-09-15		 14.74
On 2026-09-18		 -1.80 -10.82 16.76
On 2026-09-15		 14.74
On 2026-09-18		 -12.05 15.76
10D 18.36
On 2026-09-04		 14.74
On 2026-09-18		 -1.48 -9.07 18.36
On 2026-09-04		 14.74
On 2026-09-18		 -19.69 16.34
20D 18.52
On 2026-08-21		 14.74
On 2026-09-18		 -2.96 -16.64 18.52
On 2026-08-21		 14.74
On 2026-09-18		 -20.41 16.72
WTD 16.76
On 2026-09-15		 14.74
On 2026-09-18		 -1.80 -10.82 16.76
On 2026-09-15		 14.74
On 2026-09-18		 -12.05 15.76
MTD 18.36
On 2026-09-04		 14.74
On 2026-09-18		 -2.17 -12.76 18.36
On 2026-09-04		 14.74
On 2026-09-18		 -19.69 16.31
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
FSS

Federal Signal Corp.

113.83 +0.05 +0.04 1,141,976
EPAM

EPAM Systems Inc.

114.00 -3.10 -2.65 1,878,251
FUL

H.B. Fuller Company

49.41 -1.00 -1.98 1,617,774
FWRD

Forward Air Corp.

14.83 -0.58 -3.76 901,655