FWRD: Forward Air Corp.

As of Wednesday, November 19th, 2025

$ 20.13

-0.92 -4.37%

Open: 21.08
High: 21.11
Low: 20.10
Volume: 505,035
Previous Close on Tuesday, November 18th, 2025

$ 21.05

+0.04 +0.19%

Open: 20.86
High: 21.37
Low: 20.44
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 21.08 21.11 20.10 20.13 504,035 -0.92 -4.37
2025-11-18 20.86 21.37 20.44 21.05 0 +0.04 +0.19
2025-11-17 21.34 21.48 20.80 21.01 500,447 -0.17 -0.80
2025-11-14 20.71 21.56 20.71 21.18 668,022 -0.05 -0.24
2025-11-13 22.34 22.55 21.14 21.23 917,723 -1.14 -5.10
2025-11-12 21.69 23.20 21.69 22.37 781,524 +0.66 +3.04
2025-11-11 21.37 21.94 21.00 21.71 558,761 +0.15 +0.70
2025-11-10 21.72 22.99 21.17 21.56 1,097,390 +0.65 +3.11
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 22.55
On 2025-11-13		 20.10
On 2025-11-19		 -2.24 -10.01 22.55
On 2025-11-13		 20.10
On 2025-11-19		 -10.86 20.92
10D 23.20
On 2025-11-12		 19.87
On 2025-11-07		 2.44 13.79 23.20
On 2025-11-12		 20.10
On 2025-11-19		 -13.36 21.21
20D 23.20
On 2025-11-12		 17.41
On 2025-11-05		 1.11 5.84 20.54
On 2025-10-28		 17.41
On 2025-11-05		 -15.24 20.04
WTD 21.48
On 2025-11-17		 20.10
On 2025-11-19		 -1.05 -4.96 21.48
On 2025-11-17		 20.10
On 2025-11-19		 -6.42 20.73
MTD 23.20
On 2025-11-12		 17.41
On 2025-11-05		 1.32 7.02 23.20
On 2025-11-12		 20.10
On 2025-11-19		 -13.36 20.45
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
VMI

Valmont Industries Inc.

391.19 +4.37 +1.13 170,653
WEX

WEX Inc.

139.08 +2.51 +1.84 38,527
FNB

F.N.B. Corporation

15.70 +0.28 +1.82 4,414,892
ERIC

LM Ericsson Telefon

9.32 -0.18 -1.89 14,429,160
FWRD

Forward Air Corp.

20.13 -0.92 -4.37 505,035