MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FWRD — Forward Air Corp
NasdaqForward Air Corp
$15.91
+0.41(+2.65%)
- O
- 15.71
- H
- 16.39
- L
- 15.71
- V
- 371.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.91
Period Return+3.65%
Period High$32.47
Period Low$7.86
Avg Daily Volume768.3K
Total Trading Days365
FWRD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.71 | $16.39 | $15.71 | $15.91 | +$0.41 | +2.65% | 371,435 | $15.99 | $15.71 $16.39 |
| Oct 1, 2026 | $15.25 | $15.64 | $14.98 | $15.50 | +$0.25 | +1.64% | 625,842 | $15.37 | $14.98 $15.64 |
| Sep 30, 2026 | $15.24 | $15.73 | $14.91 | $15.25 | +$0.24 | +1.60% | 421,328 | $15.31 | $14.91 $15.73 |
| Sep 29, 2026 | $15.33 | $15.73 | $14.81 | $15.01 | $-0.26 | -1.70% | 578,195 | $15.06 | $14.81 $15.73 |
| Sep 28, 2026 | $14.52 | $15.29 | $14.29 | $15.27 | +$0.58 | +3.95% | 923,437 | $15.11 | $14.29 $15.29 |
| Sep 25, 2026 | $14.81 | $15.40 | $14.65 | $14.69 | $-0.06 | -0.41% | 434,108 | $14.92 | $14.65 $15.40 |
| Sep 24, 2026 | $15.03 | $15.27 | $14.23 | $14.75 | $-0.31 | -2.06% | 467,201 | $14.59 | $14.23 $15.27 |
| Sep 23, 2026 | $15.14 | $15.16 | $14.54 | $15.06 | $-0.08 | -0.53% | 451,672 | $14.93 | $14.54 $15.16 |
| Sep 22, 2026 | $15.00 | $15.42 | $14.70 | $15.14 | +$0.55 | +3.77% | 394,846 | $15.06 | $14.70 $15.42 |
| Sep 21, 2026 | $15.00 | $15.07 | $14.10 | $14.59 | $-0.24 | -1.62% | 567,033 | $14.48 | $14.10 $15.07 |
| Sep 18, 2026 | $15.25 | $15.53 | $14.74 | $14.83 | $-0.58 | -3.76% | 1,091,059 | $14.89 | $14.74 $15.53 |
| Sep 17, 2026 | $15.88 | $16.02 | $15.35 | $15.41 | $-0.08 | -0.52% | 482,461 | $15.61 | $15.35 $16.02 |
| Sep 16, 2026 | $16.34 | $16.38 | $15.10 | $15.49 | $-0.91 | -5.55% | 508,849 | $15.51 | $15.10 $16.38 |
| Sep 15, 2026 | $16.68 | $16.76 | $16.31 | $16.40 | $-0.29 | -1.74% | 293,301 | $16.49 | $16.31 $16.76 |
| Sep 14, 2026 | $16.21 | $16.71 | $15.96 | $16.69 | +$0.06 | +0.36% | 318,003 | $16.52 | $15.96 $16.71 |
| Sep 11, 2026 | $16.67 | $16.82 | $16.31 | $16.63 | +$0.21 | +1.28% | 664,735 | $16.60 | $16.31 $16.82 |
| Sep 10, 2026 | $16.30 | $16.66 | $16.16 | $16.42 | +$0.04 | +0.24% | 314,030 | $16.46 | $16.16 $16.66 |
| Sep 9, 2026 | $17.07 | $17.22 | $16.35 | $16.38 | $-0.89 | -5.15% | 415,533 | $16.55 | $16.35 $17.22 |
| Sep 8, 2026 | $17.79 | $17.83 | $17.20 | $17.27 | $-0.62 | -3.47% | 367,797 | $17.40 | $17.20 $17.83 |
| Sep 4, 2026 | $16.21 | $18.36 | $16.21 | $17.89 | +$1.58 | +9.69% | 799,688 | $17.81 | $16.21 $18.36 |
| Sep 3, 2026 | $16.14 | $16.62 | $15.98 | $16.31 | +$0.33 | +2.07% | 1,147,610 | $16.31 | $15.98 $16.62 |
| Sep 2, 2026 | $16.46 | $16.76 | $15.87 | $15.98 | $-0.40 | -2.44% | 440,329 | $16.12 | $15.87 $16.76 |
| Sep 1, 2026 | $16.95 | $17.13 | $16.27 | $16.38 | $-0.62 | -3.65% | 446,999 | $16.59 | $16.27 $17.13 |
| Aug 31, 2026 | $17.03 | $17.51 | $16.64 | $17.00 | +$0.01 | +0.06% | 1,333,303 | $17.05 | $16.64 $17.51 |
| Aug 28, 2026 | $17.70 | $17.80 | $16.98 | $16.99 | $-0.71 | -4.01% | 341,681 | $17.16 | $16.98 $17.80 |
| Aug 27, 2026 | $17.60 | $17.81 | $17.33 | $17.70 | +$0.07 | +0.40% | 554,508 | $17.69 | $17.33 $17.81 |
| Aug 26, 2026 | $17.41 | $17.70 | $17.32 | $17.63 | +$0.22 | +1.26% | 425,498 | $17.52 | $17.32 $17.70 |
| Aug 25, 2026 | $17.79 | $17.85 | $17.15 | $17.41 | $-0.16 | -0.91% | 270,766 | $17.43 | $17.15 $17.85 |
| Aug 24, 2026 | $18.17 | $18.21 | $17.46 | $17.57 | $-0.54 | -2.98% | 229,764 | $17.74 | $17.46 $18.21 |
| Aug 21, 2026 | $17.99 | $18.52 | $17.91 | $18.11 | +$0.32 | +1.80% | 394,421 | $18.13 | $17.91 $18.52 |