ストックスクリーナーアプリを入手
20.43
3.76%
0.6927
Forward Air Corp (FWRD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-21 | $20.80 | $19.52 | $1.28 | 258,284.0 | +3.01% |
| 2025-11-20 | $20.66 | $19.64 | $1.02 | 586,017.0 | -1.94% |
| 2025-11-19 | $21.11 | $20.10 | $1.01 | 505,224.0 | -4.37% |
| 2025-11-18 | $21.37 | $20.44 | $0.93 | 454,356.0 | +0.19% |
| 2025-11-17 | $21.48 | $20.80 | $0.68 | 469,172.0 | -0.80% |
| 2025-11-14 | $21.56 | $20.71 | $0.85 | 668,022.0 | -0.24% |
| 2025-11-13 | $22.55 | $21.14 | $1.41 | 917,698.0 | -5.10% |
| 2025-11-12 | $23.20 | $21.69 | $1.51 | 781,524.0 | +3.04% |
| 2025-11-11 | $21.94 | $21.00 | $0.94 | 558,819.0 | +0.70% |
| 2025-11-10 | $22.99 | $21.17 | $1.82 | 1,097,390.0 | +3.11% |
| 2025-11-07 | $21.43 | $19.87 | $1.56 | 1,221,997.0 | +0.05% |
| 2025-11-06 | $22.88 | $20.73 | $2.15 | 1,361,861.0 | +18.15% |
| 2025-11-05 | $18.26 | $17.41 | $0.85 | 754,188.0 | -2.48% |
| 2025-11-04 | $18.24 | $17.55 | $0.69 | 746,946.0 | +0.72% |
| 2025-11-03 | $18.71 | $17.82 | $0.89 | 625,725.0 | -4.25% |
| 2025-10-31 | $18.99 | $18.23 | $0.76 | 482,234.0 | +0.75% |
| 2025-10-30 | $19.65 | $18.35 | $1.30 | 686,232.0 | -2.96% |
| 2025-10-29 | $20.00 | $19.16 | $0.84 | 496,134.0 | -2.63% |
| 2025-10-28 | $20.54 | $19.56 | $0.98 | 614,641.0 | -0.10% |
| 2025-10-27 | $20.19 | $19.39 | $0.795 | 503,994.0 | +0.61% |
| 2025-10-24 | $19.90 | $18.80 | $1.10 | 484,323.0 | +3.69% |
| 2025-10-23 | $19.41 | $18.63 | $0.78 | 1,084,484.0 | -0.32% |
| 2025-10-22 | $20.64 | $18.80 | $1.84 | 780,365.0 | -7.13% |
Forward Air Corp (FWRD) 株の年ごとの株価履歴
この詳細な分析では、Forward Air Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFWRD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Forward Air Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のForward Air Corp (FWRD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $23.20 | $17.41 | $5.79 | 11,007,223.0 | +8.11% |
| 2025-10 | $25.56 | $15.75 | $9.81 | 22,038,995.0 | -26.64% |
| 2025-09 | $31.30 | $25.31 | $5.99 | 11,929,454.0 | -14.62% |
| 2025-08 | $32.00 | $26.63 | $5.37 | 13,296,793.0 | -1.18% |
| 2025-07 | $32.47 | $24.20 | $8.27 | 10,588,571.0 | +23.84% |
| 2025-06 | $25.76 | $16.21 | $9.54 | 12,534,282.0 | +46.25% |
| 2025-05 | $19.38 | $14.52 | $4.86 | 13,050,700.0 | +13.99% |
| 2025-04 | $20.97 | $9.79 | $11.18 | 20,451,593.0 | -26.73% |
| 2025-03 | $23.93 | $16.90 | $7.03 | 13,962,013.0 | -10.59% |
| 2025-02 | $33.00 | $22.06 | $10.94 | 11,650,520.0 | -30.33% |
| 2025-01 | $35.47 | $31.01 | $4.46 | 9,318,030.0 | +0.00% |
2024年のForward Air Corp (FWRD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $36.60 | $27.38 | $9.22 | 10,884,778.0 | -10.33% |
| 2024-11 | $39.89 | $30.30 | $9.59 | 13,183,159.0 | +3.85% |
| 2024-10 | $40.92 | $33.51 | $7.41 | 14,266,511.0 | -0.20% |
| 2024-09 | $37.69 | $30.04 | $7.65 | 18,415,216.0 | +11.43% |
| 2024-08 | $33.96 | $19.47 | $14.49 | 19,343,622.0 | +25.28% |
| 2024-07 | $28.41 | $17.52 | $10.89 | 15,719,579.0 | +33.19% |
| 2024-06 | $22.53 | $16.61 | $5.92 | 27,940,082.0 | +13.33% |
| 2024-05 | $22.22 | $11.21 | $11.01 | 37,506,335.0 | -23.71% |
| 2024-04 | $30.95 | $21.60 | $9.35 | 17,362,174.0 | -29.22% |
| 2024-03 | $36.68 | $26.35 | $10.33 | 26,386,858.0 | -16.21% |
| 2024-02 | $44.70 | $36.30 | $8.39 | 13,439,939.0 | -16.24% |
| 2024-01 | $64.33 | $44.26 | $20.07 | 15,211,617.0 | -29.49% |
2023年のForward Air Corp (FWRD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $67.20 | $61.49 | $5.70 | 6,778,345.0 | -1.04% |
| 2023-11 | $68.09 | $62.07 | $6.02 | 6,959,748.0 | -1.37% |
| 2023-10 | $79.51 | $63.06 | $16.45 | 12,963,753.0 | -6.30% |
| 2023-09 | $71.73 | $64.74 | $7.00 | 11,291,873.0 | -2.94% |
| 2023-08 | $119.5 | $60.09 | $59.39 | 19,936,434.0 | -40.41% |
| 2023-07 | $121.4 | $102.1 | $19.30 | 3,090,085.0 | +12.00% |
| 2023-06 | $108.1 | $96.08 | $12.06 | 3,685,134.0 | +9.09% |
| 2023-05 | $107.4 | $94.12 | $13.31 | 3,265,132.0 | -7.81% |
| 2023-04 | $112.1 | $101.8 | $10.28 | 2,918,297.0 | -2.09% |
| 2023-03 | $109.8 | $99.21 | $10.59 | 3,584,241.0 | +4.41% |
| 2023-02 | $115.8 | $94.69 | $21.06 | 4,799,733.0 | -4.30% |
| 2023-01 | $108.1 | $98.84 | $9.27 | 3,021,602.0 | +2.82% |
4.15%
大文字化:
|
ボリューム (24 時間):