FWRD: Forward Air Corp.

As of Monday, February 9th, 2026

$ 30.23

+0.34 +1.14%

Open: 29.95
High: 30.70
Low: 29.80
Volume: 591,905
Previous Close on Friday, February 6th, 2026

$ 29.89

+1.73 +6.14%

Open: 27.95
High: 30.05
Low: 27.51
Volume: 916,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 29.95 30.70 29.80 30.23 591,905 +0.34 +1.14
2026-02-06 27.95 30.05 27.51 29.89 916,582 +1.73 +6.14
2026-02-05 29.66 29.85 27.96 28.16 475,024 -1.59 -5.34
2026-02-04 29.71 30.34 29.37 29.75 558,897 +0.33 +1.12
2026-02-03 29.00 30.12 28.75 29.42 739,576 +0.44 +1.52
2026-02-02 27.57 28.99 27.39 28.98 518,938 +1.10 +3.95
2026-01-30 27.43 28.35 27.09 27.88 597,251 +0.27 +0.98
2026-01-29 27.50 27.88 27.25 27.61 534,057 +0.19 +0.69
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 30.70
On 2026-02-09		 27.51
On 2026-02-06		 1.25 4.31 30.34
On 2026-02-04		 27.51
On 2026-02-06		 -9.33 29.49
10D 30.70
On 2026-02-09		 26.98
On 2026-01-27		 3.21 11.88 30.34
On 2026-02-04		 27.51
On 2026-02-06		 -9.33 28.72
20D 30.70
On 2026-02-09		 26.42
On 2026-01-20		 3.17 11.71 29.64
On 2026-01-15		 26.42
On 2026-01-20		 -10.86 28.38
WTD 30.70
On 2026-02-09		 29.80
On 2026-02-09		 0.34 1.14 -- -- -- 30.23
MTD 30.70
On 2026-02-09		 27.39
On 2026-02-02		 2.35 8.43 30.34
On 2026-02-04		 27.51
On 2026-02-06		 -9.33 29.41
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
LBRDA

Liberty Broadband Corporation

55.20 +1.56 +2.91 18,089
ED

Consolidated Edison Inc.

106.68 -0.66 -0.61 1,290,860
AMT

American Tower Corporation

173.71 +2.44 +1.42 2,497,734
AIN

Albany International Corp.

58.96 +0.18 +0.31 20,674
FWRD

Forward Air Corp.

30.23 +0.34 +1.14 591,905