FWRD: Forward Air Corp.

As of Friday, August 21st, 2026

$ 18.11

+0.32 +1.80%

Open: 17.99
High: 18.52
Low: 17.91
Volume: 394,416
Previous Close on Thursday, August 20th, 2026

$ 17.79

-0.73 -3.94%

Open: 18.42
High: 18.51
Low: 17.73
Volume: 354,029

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 17.99 18.52 17.91 18.11 394,416 +0.32 +1.80
2026-08-20 18.42 18.51 17.73 17.79 354,029 -0.73 -3.94
2026-08-19 19.47 19.66 18.25 18.52 452,687 -0.66 -3.44
2026-08-18 19.46 19.46 18.87 19.18 275,842 -0.14 -0.72
2026-08-17 19.20 19.74 19.13 19.32 422,919 +0.36 +1.90
2026-08-14 20.11 20.11 18.67 18.96 505,149 -1.24 -6.14
2026-08-13 19.89 20.57 19.84 20.20 508,938 +0.71 +3.64
2026-08-12 18.84 19.80 18.80 19.49 631,358 +0.89 +4.78
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 19.74
On 2026-08-17		 17.73
On 2026-08-20		 -0.85 -4.48 19.74
On 2026-08-17		 17.73
On 2026-08-20		 -10.18 18.58
10D 20.57
On 2026-08-13		 17.73
On 2026-08-20		 -1.24 -6.41 20.57
On 2026-08-13		 17.73
On 2026-08-20		 -13.81 18.89
20D 20.57
On 2026-08-13		 13.72
On 2026-07-30		 2.86 18.75 20.57
On 2026-08-13		 17.73
On 2026-08-20		 -13.81 17.19
WTD 19.74
On 2026-08-17		 17.73
On 2026-08-20		 -0.85 -4.48 19.74
On 2026-08-17		 17.73
On 2026-08-20		 -10.18 18.58
MTD 20.57
On 2026-08-13		 14.14
On 2026-08-03		 4.06 28.90 20.57
On 2026-08-13		 17.73
On 2026-08-20		 -13.81 18.10
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
BGS

B&G Foods Inc.

3.46 +0.13 +3.90 2,547,139
FUL

H.B. Fuller Company

58.70 -0.46 -0.78 383,982
CC

The Chemours Company

15.97 +0.28 +1.78 1,184,417
KEY

KeyCorp

21.87 +0.02 +0.09 11,416,442
FWRD

Forward Air Corp.

18.11 +0.32 +1.80 394,416