FWRD: Forward Air Corp.

As of Friday, May 22nd, 2026

$ 8.80

+0.45 +5.39%

Open: 8.35
High: 8.90
Low: 8.28
Volume: 1,073,461
Previous Close on Thursday, May 21st, 2026

$ 8.35

-0.08 -0.95%

Open: 8.31
High: 8.62
Low: 8.08
Volume: 971,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 8.35 8.90 8.28 8.80 1,073,461 +0.45 +5.39
2026-05-21 8.31 8.62 8.08 8.35 971,838 -0.08 -0.95
2026-05-20 8.39 8.70 8.31 8.43 1,357,001 +0.12 +1.44
2026-05-19 8.48 8.48 7.86 8.31 2,691,603 -0.19 -2.24
2026-05-18 8.87 9.10 8.47 8.50 1,481,129 -0.26 -2.97
2026-05-15 9.38 9.55 8.55 8.76 1,462,110 -0.64 -6.81
2026-05-14 8.80 10.10 8.76 9.40 2,657,872 +0.66 +7.55
2026-05-13 9.20 9.42 8.65 8.74 1,870,981 -0.45 -4.84
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 9.10
On 2026-05-18		 7.86
On 2026-05-19		 0.04 0.46 9.10
On 2026-05-18		 7.86
On 2026-05-19		 -13.68 8.48
10D 10.60
On 2026-05-11		 7.86
On 2026-05-19		 -1.07 -10.84 10.60
On 2026-05-11		 7.86
On 2026-05-19		 -25.90 8.89
20D 23.90
On 2026-04-27		 7.86
On 2026-05-19		 -14.64 -62.46 23.90
On 2026-04-27		 7.86
On 2026-05-19		 -67.13 13.85
WTD 9.10
On 2026-05-18		 7.86
On 2026-05-19		 0.04 0.46 9.10
On 2026-05-18		 7.86
On 2026-05-19		 -13.68 8.48
MTD 21.97
On 2026-05-01		 7.86
On 2026-05-19		 -12.26 -58.21 21.97
On 2026-05-01		 7.86
On 2026-05-19		 -64.25 11.82
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
G

Genpact Limited

31.91 -0.09 -0.28 2,128,613
AMT

American Tower Corporation

183.85 +0.07 +0.04 2,069,893
AMR

Alpha Metallurgical Resources Inc.

175.30 +3.06 +1.78 184,234
IBP

Installed Building Products Inc.

214.22 -2.63 -1.21 430,426
FWRD

Forward Air Corp.

8.80 +0.45 +5.39 1,073,461