FWRD: Forward Air Corp.

As of Friday, July 25th, 2025

$ 32.11

+0.86 +2.75%

Open: 31.87
High: 32.25
Low: 31.15
Volume: 494,171
Previous Close on Thursday, July 24th, 2025

$ 31.25

+0.80 +2.63%

Open: 30.61
High: 31.67
Low: 30.35
Volume: 872,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 31.87 32.25 31.15 32.11 494,171 +0.86 +2.75
2025-07-24 30.61 31.67 30.35 31.25 872,745 +0.80 +2.63
2025-07-23 28.33 31.74 27.80 30.45 1,526,815 +2.65 +9.53
2025-07-22 27.18 27.86 26.62 27.80 496,272 +0.74 +2.73
2025-07-21 27.10 27.84 26.37 27.06 440,822 +0.25 +0.93
2025-07-18 27.78 27.91 26.38 26.81 341,072 -0.49 -1.79
2025-07-17 27.32 27.98 26.86 27.30 376,368 +0.15 +0.55
2025-07-16 27.60 27.88 26.59 27.15 397,683 -0.12 -0.44
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 32.25
On 2025-07-25		 26.37
On 2025-07-21		 5.30 19.77 31.74
On 2025-07-23		 30.35
On 2025-07-24		 -4.38 29.73
10D 32.25
On 2025-07-25		 26.37
On 2025-07-21		 4.74 17.32 28.12
On 2025-07-15		 26.37
On 2025-07-21		 -6.21 28.48
20D 32.25
On 2025-07-25		 23.88
On 2025-06-30		 7.85 32.36 28.81
On 2025-07-10		 26.37
On 2025-07-21		 -8.47 27.51
WTD 32.25
On 2025-07-25		 26.37
On 2025-07-21		 5.30 19.77 31.74
On 2025-07-23		 30.35
On 2025-07-24		 -4.38 29.73
MTD 32.25
On 2025-07-25		 24.20
On 2025-07-01		 7.57 30.85 28.81
On 2025-07-10		 26.37
On 2025-07-21		 -8.47 27.80
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
FWRD

Forward Air Corp.

32.11 +0.86 +2.75 494,171