FWRD: Forward Air Corp.

As of Friday, August 22nd, 2025

$ 30.87

+2.97 +10.65%

Open: 28.07
High: 31.06
Low: 28.00
Volume: 1,101,704
Previous Close on Thursday, August 21st, 2025

$ 27.90

+0.11 +0.40%

Open: 27.46
High: 28.16
Low: 27.45
Volume: 639,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 28.07 31.06 28.00 30.87 1,101,704 +2.97 +10.65
2025-08-21 27.46 28.16 27.45 27.90 639,203 +0.11 +0.40
2025-08-20 28.37 28.70 27.72 27.79 774,341 -0.75 -2.63
2025-08-19 28.28 29.68 28.28 28.54 436,538 +0.24 +0.85
2025-08-18 29.51 29.93 27.83 28.30 864,537 -1.47 -4.94
2025-08-15 30.72 30.72 29.69 29.77 432,060 -0.72 -2.36
2025-08-14 28.48 30.75 28.24 30.49 505,472 +1.50 +5.17
2025-08-13 28.68 29.73 26.63 28.99 1,045,598 -0.13 -0.45
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 31.06
On 2025-08-22		 27.45
On 2025-08-21		 1.10 3.69 29.93
On 2025-08-18		 27.45
On 2025-08-21		 -8.30 28.68
10D 31.06
On 2025-08-22		 26.63
On 2025-08-13		 0.62 2.05 30.88
On 2025-08-12		 26.63
On 2025-08-13		 -13.76 29.03
20D 32.47
On 2025-07-28		 26.63
On 2025-08-13		 -1.24 -3.86 32.47
On 2025-07-28		 26.63
On 2025-08-13		 -17.99 29.66
WTD 31.06
On 2025-08-22		 27.45
On 2025-08-21		 1.10 3.69 29.93
On 2025-08-18		 27.45
On 2025-08-21		 -8.30 28.68
MTD 31.06
On 2025-08-07		 26.63
On 2025-08-13		 0.48 1.58 31.06
On 2025-08-07		 26.63
On 2025-08-13		 -14.26 29.30
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ALGN

Align Technology Inc.

149.57 +8.90 +6.33 1,499,191
CPF

Central Pacific Financial Corp.

30.77 +1.36 +4.62 261,630
CABO

Cable One Inc.

163.78 +10.56 +6.89 146,912
ESRT

Empire State Realty Trust Inc.

7.66 +0.36 +4.93 1,502,613
FWRD

Forward Air Corp.

30.87 +2.97 +10.65 1,101,704