FWRD: Forward Air Corp.

As of Tuesday, August 11th, 2026

$ 18.60

-0.17 -0.91%

Open: 18.79
High: 19.50
Low: 18.46
Volume: 421,575
Previous Close on Monday, August 10th, 2026

$ 18.77

-0.58 -3.00%

Open: 19.04
High: 19.41
Low: 18.66
Volume: 521,211

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 18.79 19.50 18.46 18.60 421,575 -0.17 -0.91
2026-08-10 19.04 19.41 18.66 18.77 521,211 -0.58 -3.00
2026-08-07 18.13 19.99 18.01 19.35 1,196,417 +1.55 +8.71
2026-08-06 17.69 18.73 16.33 17.80 1,464,728 +2.39 +15.51
2026-08-05 15.15 15.53 14.83 15.41 674,953 +0.11 +0.72
2026-08-04 14.89 15.35 14.64 15.30 651,247 +0.63 +4.29
2026-08-03 14.42 14.75 14.14 14.67 481,815 +0.62 +4.41
2026-07-31 14.45 14.45 13.84 14.05 50,345 -0.14 -0.99
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 19.99
On 2026-08-07		 14.83
On 2026-08-05		 3.30 21.57 19.99
On 2026-08-07		 18.46
On 2026-08-11		 -7.65 17.99
10D 19.99
On 2026-08-07		 13.72
On 2026-07-30		 3.82 25.85 19.99
On 2026-08-07		 18.46
On 2026-08-11		 -7.65 16.27
20D 19.99
On 2026-08-07		 12.30
On 2026-07-16		 5.81 45.43 16.77
On 2026-07-22		 13.72
On 2026-07-30		 -18.19 15.42
WTD 19.50
On 2026-08-11		 18.46
On 2026-08-11		 -0.75 -3.88 19.41
On 2026-08-10		 19.41
On 2026-08-10		 0.00 18.69
MTD 19.99
On 2026-08-07		 14.14
On 2026-08-03		 4.55 32.38 19.99
On 2026-08-07		 18.46
On 2026-08-11		 -7.65 17.13
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
ACA

Arcosa Inc.

144.91 +0.18 +0.12 635,484
STIM

Neuronetics Inc.

3.19 +1.02 +47.00 28,719,694
AMT

American Tower Corporation

169.55 +0.44 +0.26 1,568,680
IBP

Installed Building Products Inc.

249.57 +13.81 +5.86 258,162
FWRD

Forward Air Corp.

18.60 -0.17 -0.91 421,575