|
Market Closed -
Nasdaq
16:00:00 2026-08-14 EDT
|
5-day change | 1st Jan Change | ||
| 18.96 USD | -6.14% |
|
-2.02% | -24.16% |
| 08-05 | Forward Air Corporation, Q2 2026 Earnings Call, Aug 05, 2026 | |
| 08-05 | Forward Air Corporation Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
Stock exchange
Quotes 5-day view: Forward Air Corporation
Delayed Quote Nasdaq
| 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | |
|---|---|---|---|---|---|
| Last | US$18.77 | US$18.60 | US$19.49 | US$20.20 | US$18.96 |
| Volume | 521,555 | 422,131 | 631,492 | 509,079 | 505,392 |
| Change | -3.00% | -0.91% | +4.78% | +3.64% | -6.14% |
| Opening | US$19.04 | US$18.79 | US$18.84 | US$19.89 | US$20.11 |
| High | US$19.41 | US$19.50 | US$19.80 | US$20.57 | US$20.11 |
| Low | US$18.66 | US$18.46 | US$18.80 | US$19.84 | US$18.67 |
Performance
| 1 day | -6.14% | ||
| 1 week | -2.02% | ||
| Current month | +34.95% | ||
| 1 month | +48.24% | ||
| 3 months | +101.70% | ||
| 6 months | -29.28% | ||
| Current year | -24.16% | ||
| 1 year | -37.82% | ||
| 3 years | -74.11% | ||
| 5 years | -79.06% | ||
| 10 years | -58.63% |
Volumes
marketsDaily volume
505,423
Estimated daily volume
505,423
Avg. Volume 20 sessions
690,863
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
13,098,762.48
Record volume 1
9,890,184
Record volume 2
8,705,701
Record volume 3
6,385,330
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
682,373,412
Net sales (USD)
2,495,118,000
Number of employees
6,209
Sales / Employee (USD)
401,855
Free-Float
98.14 %
Free-Float capitalization (USD)
669,687,347
Average Daily Capital Traded
1.92%
Indicators
Moving average 5 days
19.2
Moving average 20 days
16.09
Moving average 50 days
14.18
Moving average 100 days
15.07
Price spread / (MMA5)
+1.29%
Price spread / (MMA20)
-15.12%
Price spread / (MMA50)
-25.19%
Price spread / (MMA100)
-20.52%
STIM
RSI 9 days
79.5
RSI 14 days
74.42
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -6.14% | -2.02% | -37.82% | -74.11% | 682M | |
| -0.99% | 0.00% | +18.01% | -40.46% | 89.79B | |
| -1.39% | +5.04% | +44.82% | +25.36% | 80.29B | |
| -0.40% | -0.11% | +32.77% | +26.02% | 70.88B | |
| -0.50% | +4.15% | +55.27% | +59.16% | 24.31B | |
| -0.51% | -5.85% | -7.36% | - | 12.14B | |
| 0.00% | +0.19% | +15.77% | +47.38% | 8.93B | |
| +0.90% | +0.67% | -0.77% | +59.19% | 6.09B | |
| +3.01% | +6.68% | -4.25% | -22.67% | 5.98B | |
| +0.45% | +0.73% | -9.42% | -23.63% | 5.55B | |
| Average | -0.56% | +0.74% | +10.70% | +6.25% | 30.46B | |
| Weighted average by Cap. | -0.74% | +2.09% | +28.97% | +7.36% |
Historical Quotes: Forward Air Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5962f963e1a1d00b5b42fcb11c85d.PP9T74SvgcnwMfv9rwBI0kKql694Z_jyfbW0BH6BSUE.bbIDrtGY9KHDaMOa22MNgDvS_c0eHoi4EN_VRTjIByhFhWCXw_bNgd1Jug
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 18.96 | 90,318 | 340,445 |
| 15:59:59 | 18.96 | 100 | 250,127 |
| 15:59:59 | 18.96 | 100 | 250,027 |
| 15:59:57 | 18.95 | 100 | 249,927 |
| 15:59:57 | 18.95 | 200 | 249,827 |
| 15:59:57 | 18.95 | 100 | 249,627 |
| 15:59:57 | 18.94 | 100 | 249,527 |
| 15:59:57 | 18.95 | 100 | 249,427 |
| 15:59:57 | 18.95 | 100 | 249,327 |
| 15:59:56 | 18.93 | 147 | 249,227 |
Course Extremes
| 1 week | 18.46 |  | 20.57 |
| 1 month | 12.3 | | 20.57 |
| Current year | 7.86 | | 31.18 |
| 1 year | 7.86 | | 32 |
| 3 years | 7.86 | | 79.51 |
| 5 years | 7.86 | | 125.71 |
| 10 years | 7.86 | | 125.71 |
Monthly variations
Annual variations
| 2026 | -24.16% | ||
| 2025 | -22.48% | ||
| 2024 | -48.70% | ||
| 2023 | -40.06% | ||
| 2022 | -13.38% | ||
| 2021 | +57.59% | ||
| 2020 | +9.85% | ||
| 2019 | +27.53% | ||
| 2018 | -4.51% | ||
| 2017 | +21.23% | ||
| 2016 | +10.16% | ||
| 2015 | -14.61% | ||
| 2014 | +14.71% | ||
| 2013 | +25.42% | ||
| 2012 | +9.24% | ||
| 2011 | +12.93% | ||
| 2010 | +13.38% | ||
| 2009 | +3.13% | ||
| 2008 | -22.14% | ||
| 2007 | +7.74% | ||
| 2006 | -21.06% | ||
| 2005 | +22.99% | ||
| 2004 | +62.55% | ||
| 2003 | +41.68% | ||
| 2002 | -42.78% | ||
| 2001 | -9.09% | ||
| 2000 | +29.03% | ||
| 1999 | +362.67% | ||
| 1998 | -22.68% | ||
| 1997 | +142.50% | ||
| 1996 | -24.53% | ||
| 1995 | -14.52% | ||
| 1994 | -24.39% | ||
| 1993 | +28.13% |
- Stock Market
- Stocks
- FWRD Stock
- Quotes Forward Air Corporation
Select your edition
All financial news and data tailored to specific country editions
