FWRD: Forward Air Corp.

As of Friday, October 9th, 2026

$ 15.64

-0.68 -4.17%

Open: 16.45
High: 16.75
Low: 15.59
Volume: 414,411
Previous Close on Thursday, October 8th, 2026

$ 16.32

+0.95 +6.18%

Open: 15.14
High: 16.51
Low: 15.14
Volume: 646,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 16.45 16.75 15.59 15.64 414,411 -0.68 -4.17
2026-10-08 15.14 16.51 15.14 16.32 646,716 +0.95 +6.18
2026-10-07 15.04 15.47 14.87 15.37 350,284 +0.11 +0.72
2026-10-06 15.18 15.38 15.02 15.26 343,417 +0.19 +1.26
2026-10-05 15.85 15.85 15.02 15.07 52,572 -0.84 -5.28
2026-10-02 15.71 16.39 15.71 15.91 371,472 +0.41 +2.65
2026-10-01 15.25 15.64 14.98 15.50 625,841 +0.25 +1.64
2026-09-30 15.24 15.73 14.91 15.25 415,225 +0.24 +1.60
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 16.75
On 2026-10-09		 14.87
On 2026-10-07		 -0.27 -1.70 15.85
On 2026-10-05		 14.87
On 2026-10-07		 -6.18 15.53
10D 16.75
On 2026-10-09		 14.29
On 2026-09-28		 0.95 6.47 16.39
On 2026-10-02		 14.87
On 2026-10-07		 -9.27 15.46
20D 16.76
On 2026-09-15		 14.10
On 2026-09-21		 -0.99 -5.95 16.76
On 2026-09-15		 14.10
On 2026-09-21		 -15.87 15.38
WTD 16.75
On 2026-10-09		 14.87
On 2026-10-07		 -0.27 -1.70 15.85
On 2026-10-05		 14.87
On 2026-10-07		 -6.18 15.53
MTD 16.75
On 2026-10-09		 14.87
On 2026-10-07		 0.39 2.56 16.39
On 2026-10-02		 14.87
On 2026-10-07		 -9.27 15.58
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
CTKB

Cytek Biosciences Inc.

5.43 +0.07 +1.31 3,883,746
ALLY

Ally Financial Inc.

37.59 -0.24 -0.63 2,738,231
FUL

H.B. Fuller Company

49.56 -0.88 -1.74 469,578
VST

Vistra Energy Corp.

161.48 +5.34 +3.42 7,068,555
FWRD

Forward Air Corp.

15.64 -0.68 -4.17 414,411