Stockscreener 앱 받기
23.08
1.83%
-0.45
Forward Air Corp 주식 (FWRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $23.87 | $22.84 | $1.03 | 463,599.0 | -1.74% |
| 2025-10-09 | $24.40 | $23.33 | $1.07 | 865,337.0 | -3.49% |
| 2025-10-08 | $25.53 | $23.21 | $2.32 | 878,144.0 | +2.91% |
| 2025-10-07 | $24.23 | $23.62 | $0.60 | 866,827.0 | -0.25% |
| 2025-10-06 | $25.00 | $23.16 | $1.84 | 659,644.0 | +1.37% |
| 2025-10-03 | $24.90 | $23.39 | $1.51 | 1,219,931.0 | -1.97% |
| 2025-10-02 | $25.34 | $23.84 | $1.50 | 805,729.0 | -4.21% |
| 2025-10-01 | $25.56 | $24.54 | $1.02 | 1,037,572.0 | -2.69% |
| 2025-09-30 | $26.34 | $25.50 | $0.84 | 705,172.0 | -2.32% |
| 2025-09-29 | $27.00 | $25.90 | $1.10 | 701,367.0 | -1.78% |
| 2025-09-26 | $28.16 | $26.50 | $1.66 | 523,215.0 | -3.31% |
| 2025-09-25 | $27.91 | $26.81 | $1.10 | 334,877.0 | -0.29% |
| 2025-09-24 | $28.12 | $27.12 | $1.00 | 350,062.0 | +1.20% |
| 2025-09-23 | $28.23 | $27.10 | $1.13 | 548,724.0 | -1.40% |
| 2025-09-22 | $28.27 | $25.31 | $2.96 | 947,525.0 | +6.89% |
| 2025-09-19 | $27.11 | $25.68 | $1.43 | 1,511,648.0 | -3.17% |
| 2025-09-18 | $27.80 | $26.67 | $1.13 | 718,724.0 | +0.41% |
| 2025-09-17 | $29.21 | $26.46 | $2.75 | 1,312,334.0 | -8.62% |
| 2025-09-16 | $30.42 | $29.17 | $1.25 | 356,208.0 | -2.53% |
| 2025-09-15 | $30.61 | $29.45 | $1.16 | 575,274.0 | +2.25% |
| 2025-09-12 | $29.91 | $29.05 | $0.87 | 386,146.0 | -1.81% |
| 2025-09-11 | $30.22 | $29.54 | $0.6889 | 565,166.0 | +0.81% |
| 2025-09-10 | $29.94 | $28.81 | $1.13 | 383,854.0 | -0.34% |
Forward Air Corp 주식 (FWRD) 연도별 가격 이력
이 심층 분석에서는 Forward Air Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FWRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Forward Air Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Forward Air Corp 주식 (FWRD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $25.56 | $22.84 | $2.72 | 6,796,783.0 | -9.83% |
| 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% |
Forward Air Corp 주식 (FWRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Forward Air Corp 주식 (FWRD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.90%
자본화:
|
볼륨(24시간):