FWRD: Forward Air Corp.

As of Thursday, October 30th, 2025

$ 18.67

-0.57 -2.96%

Open: 19.39
High: 19.65
Low: 18.35
Volume: 686,255
Previous Close on Wednesday, October 29th, 2025

$ 19.24

-0.52 -2.63%

Open: 19.76
High: 20.00
Low: 19.16
Volume: 496,235
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 19.39 19.65 18.35 18.67 686,255 -0.57 -2.96
2025-10-29 19.76 20.00 19.16 19.24 496,235 -0.52 -2.63
2025-10-28 19.89 20.54 19.56 19.76 614,641 -0.02 -0.10
2025-10-27 19.70 20.19 19.40 19.78 503,998 +0.12 +0.61
2025-10-24 18.99 19.90 18.80 19.66 484,323 +0.70 +3.69
2025-10-23 19.00 19.41 18.63 18.96 1,085,144 -0.06 -0.32
2025-10-22 20.64 20.64 18.80 19.02 780,366 -1.46 -7.13
2025-10-21 19.38 20.84 18.94 20.48 991,657 +1.29 +6.72

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.54
On 2025-10-28
18.35
On 2025-10-30
-0.29 -1.53 20.54
On 2025-10-28
18.35
On 2025-10-30
-10.66 19.42
10D 20.91
On 2025-10-17
15.75
On 2025-10-20
-2.15 -10.33 20.91
On 2025-10-17
15.75
On 2025-10-20
-24.68 19.49
20D 25.53
On 2025-10-08
15.75
On 2025-10-20
-5.23 -21.88 25.53
On 2025-10-08
15.75
On 2025-10-20
-38.31 21.00
WTD 20.54
On 2025-10-28
18.35
On 2025-10-30
-0.99 -5.04 20.54
On 2025-10-28
18.35
On 2025-10-30
-10.66 19.36
MTD 25.56
On 2025-10-01
15.75
On 2025-10-20
-6.97 -27.18 25.56
On 2025-10-01
15.75
On 2025-10-20
-38.38 21.31
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
WEX

WEX Inc.

151.54 -2.52 -1.64 707,629
SNPS

Synopsys Inc

442.93 -12.41 -2.73 1,684,624
FNB

F.N.B. Corporation

15.60 +0.11 +0.71 9,480,487
ERIC

LM Ericsson Telefon

10.14 +0.04 +0.40 21,088,658
FWRD

Forward Air Corp.

18.67 -0.57 -2.96 686,255