FWRD: Forward Air Corp.

As of Friday, February 20th, 2026

$ 27.82

+0.04 +0.14%

Open: 27.90
High: 28.32
Low: 26.87
Volume: 331,153
Previous Close on Thursday, February 19th, 2026

$ 27.78

+0.18 +0.65%

Open: 27.54
High: 28.17
Low: 27.00
Volume: 47,869

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 27.90 28.32 26.87 27.82 331,153 +0.04 +0.14
2026-02-19 27.54 28.17 27.00 27.78 47,869 +0.18 +0.65
2026-02-18 27.26 28.10 27.24 27.60 357,975 +0.36 +1.32
2026-02-17 26.86 28.00 26.50 27.24 452,409 +0.43 +1.60
2026-02-13 26.98 27.93 26.40 26.81 49,736 -0.31 -1.14
2026-02-12 30.11 30.33 25.94 27.12 1,475,193 -2.60 -8.75
2026-02-11 30.25 30.62 29.64 29.72 488,768 -0.33 -1.10
2026-02-10 30.17 31.18 29.98 30.05 468,506 -0.18 -0.60
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 28.32
On 2026-02-20		 26.40
On 2026-02-13		 0.70 2.58 27.93
On 2026-02-13		 27.93
On 2026-02-13		 0.00 27.45
10D 31.18
On 2026-02-10		 25.94
On 2026-02-12		 -0.34 -1.21 31.18
On 2026-02-10		 25.94
On 2026-02-12		 -16.81 28.43
20D 31.18
On 2026-02-10		 25.94
On 2026-02-12		 -0.65 -2.28 31.18
On 2026-02-10		 25.94
On 2026-02-12		 -16.81 28.31
WTD 28.32
On 2026-02-20		 26.50
On 2026-02-17		 1.01 3.77 28.00
On 2026-02-17		 28.00
On 2026-02-17		 0.00 27.61
MTD 31.18
On 2026-02-10		 25.94
On 2026-02-12		 -0.06 -0.22 31.18
On 2026-02-10		 25.94
On 2026-02-12		 -16.81 28.61
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
CC

The Chemours Company

17.04 -3.37 -16.51 11,403,689
KEY

KeyCorp

22.20 +0.41 +1.88 39,766,458
AL

Air Lease Corporation

64.91 +0.12 +0.19 3,177,449
FDP

Fresh Del Monte Produce Inc.

41.45 -0.90 -2.13 405,758
FWRD

Forward Air Corp.

27.82 +0.04 +0.14 331,153