FWRD: Forward Air Corp.

As of Friday, September 12th, 2025

$ 29.35

-0.54 -1.81%

Open: 29.88
High: 29.92
Low: 29.05
Volume: 385,638
Previous Close on Thursday, September 11th, 2025

$ 29.89

+0.24 +0.81%

Open: 29.64
High: 30.22
Low: 29.54
Volume: 522,982

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 29.88 29.92 29.05 29.35 385,638 -0.54 -1.81
2025-09-11 29.64 30.22 29.54 29.89 522,982 +0.24 +0.81
2025-09-10 29.72 29.94 28.81 29.65 383,590 -0.10 -0.34
2025-09-09 29.58 30.02 29.45 29.75 386,778 +0.09 +0.30
2025-09-08 29.82 29.92 29.16 29.66 336,219 -0.08 -0.27
2025-09-05 30.49 31.30 29.65 29.74 278,187 -0.64 -2.11
2025-09-04 30.03 30.40 29.60 30.38 237,382 +0.39 +1.30
2025-09-03 29.00 30.02 28.97 29.99 430,000 +0.72 +2.46
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 30.22
On 2025-09-11		 28.81
On 2025-09-10		 -0.39 -1.31 30.02
On 2025-09-09		 28.81
On 2025-09-10		 -4.01 29.66
10D 31.30
On 2025-09-05		 28.80
On 2025-09-02		 -1.06 -3.49 31.30
On 2025-09-05		 28.81
On 2025-09-10		 -7.96 29.77
20D 32.00
On 2025-08-28		 27.45
On 2025-08-21		 -1.14 -3.74 30.72
On 2025-08-15		 27.45
On 2025-08-21		 -10.66 29.64
WTD 30.22
On 2025-09-11		 28.81
On 2025-09-10		 -0.39 -1.31 30.02
On 2025-09-09		 28.81
On 2025-09-10		 -4.01 29.66
MTD 31.30
On 2025-09-05		 28.80
On 2025-09-02		 -0.68 -2.26 31.30
On 2025-09-05		 28.81
On 2025-09-10		 -7.96 29.74
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
WEX

WEX Inc.

169.73 -6.43 -3.65 258,673
ESRT

Empire State Realty Trust Inc.

7.91 +0.08 +1.02 1,374,433
FWRD

Forward Air Corp.

29.35 -0.54 -1.81 385,638