FWRD: Forward Air Corp.

As of Thursday, October 9th, 2025

$ 23.53

-0.85 -3.49%

Open: 24.40
High: 24.40
Low: 23.33
Volume: 862,143
Previous Close on Wednesday, October 8th, 2025

$ 24.38

+0.69 +2.91%

Open: 23.62
High: 25.53
Low: 23.21
Volume: 878,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 24.40 24.40 23.33 23.53 862,143 -0.85 -3.49
2025-10-08 23.62 25.53 23.21 24.38 878,144 +0.69 +2.91
2025-10-07 24.04 24.23 23.63 23.69 866,336 -0.06 -0.25
2025-10-06 23.59 25.00 23.16 23.75 659,642 +0.32 +1.37
2025-10-03 24.04 24.90 23.39 23.43 1,220,052 -0.47 -1.97
2025-10-02 25.04 25.35 23.85 23.90 805,694 -1.05 -4.21
2025-10-01 25.18 25.56 24.54 24.95 1,037,693 -0.69 -2.69
2025-09-30 25.92 26.34 25.50 25.64 705,171 -0.61 -2.32
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 25.53
On 2025-10-08		 23.16
On 2025-10-06		 -0.37 -1.55 25.53
On 2025-10-08		 23.33
On 2025-10-09		 -8.62 23.76
10D 28.16
On 2025-09-26		 23.16
On 2025-10-06		 -4.11 -14.87 28.16
On 2025-09-26		 23.16
On 2025-10-06		 -17.76 24.62
20D 30.62
On 2025-09-15		 23.16
On 2025-10-06		 -6.36 -21.28 30.62
On 2025-09-15		 23.16
On 2025-10-06		 -24.35 26.25
WTD 25.53
On 2025-10-08		 23.16
On 2025-10-06		 0.10 0.43 25.53
On 2025-10-08		 23.33
On 2025-10-09		 -8.62 23.84
MTD 25.56
On 2025-10-01		 23.16
On 2025-10-06		 -2.11 -8.23 25.56
On 2025-10-01		 23.16
On 2025-10-06		 -9.39 23.95
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

162.09 -8.79 -5.14 109,931
ESRT

Empire State Realty Trust Inc.

7.38 -0.12 -1.60 1,212,645
UTHR

United Therapeutics Corporation

445.38 -3.55 -0.79 556,162
SEB

Seaboard Corporation

3,381.12 -95.98 -2.76 4,348
FWRD

Forward Air Corp.

23.53 -0.85 -3.49 862,143