35.68
price up icon2.12%   0.74
after-market 시간 외 거래: 35.68
loading

Forward Air Corp 주식 (FWRD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $36.11 $34.86 $1.25 385,151.0 +2.12%
2024-11-20 $35.15 $33.76 $1.39 366,820.0 +1.36%
2024-11-19 $34.57 $32.50 $2.07 370,192.0 +4.39%
2024-11-18 $35.06 $32.78 $2.28 773,486.0 -4.35%
2024-11-15 $36.21 $34.14 $2.07 433,755.0 -4.30%
2024-11-14 $36.93 $35.51 $1.42 423,332.0 +1.04%
2024-11-13 $36.52 $34.82 $1.70 593,165.0 +2.47%
2024-11-12 $35.19 $33.75 $1.44 687,094.0 -1.58%
2024-11-11 $35.92 $34.03 $1.89 807,030.0 +0.00%
2024-11-08 $37.00 $35.18 $1.82 606,142.0 -3.93%
2024-11-07 $38.23 $36.73 $1.51 781,933.0 -2.82%
2024-11-06 $39.89 $36.90 $2.99 1,491,924.0 +3.89%
2024-11-05 $36.50 $30.30 $6.20 1,686,273.0 +8.21%
2024-11-04 $34.68 $33.31 $1.37 1,018,737.0 -1.49%
2024-11-01 $35.78 $33.79 $1.99 934,058.0 -3.09%
2024-10-31 $38.25 $35.28 $2.97 695,768.0 -5.23%
2024-10-30 $38.43 $36.54 $1.89 754,393.0 +0.78%
2024-10-29 $37.65 $36.65 $1.00 481,596.0 -0.83%
2024-10-28 $38.05 $37.08 $0.97 422,218.0 +1.11%
2024-10-25 $37.84 $36.48 $1.36 305,206.0 +0.85%
2024-10-24 $38.59 $36.07 $2.52 468,090.0 -0.46%
2024-10-23 $37.47 $36.57 $0.90 408,466.0 -2.00%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $39.89 $30.30 $9.59 11,744,243.0 +0.99%
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

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%

Forward Air Corp 주식 (FWRD) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $112.9 $101.9 $11.05 3,683,879.0 -6.66%
2022-11 $117.6 $100.8 $16.78 3,580,109.0 +6.14%
2022-10 $108.2 $90.34 $17.81 4,525,087.0 +17.29%
2022-09 $102.3 $88.20 $14.13 3,441,923.0 -6.99%
2022-08 $110.9 $96.57 $14.29 3,643,451.0 -7.52%
2022-07 $105.6 $84.85 $20.75 2,160,469.0 +14.10%
2022-06 $98.97 $84.04 $14.93 2,730,359.0 -1.32%
2022-05 $103.1 $88.04 $15.03 4,107,240.0 -3.90%
2022-04 $102.1 $84.76 $17.34 5,187,842.0 -0.83%
2022-03 $107.2 $93.43 $13.72 3,563,311.0 -5.23%
2022-02 $111.2 $94.15 $17.09 3,137,061.0 -2.94%
2022-01 $125.7 $99.43 $26.28 2,628,435.0 -12.21%
integrated_freight_logistics PBI
$7.69
price up icon 2.40%
$49.95
price down icon 0.60%
$179.45
price up icon 0.04%
integrated_freight_logistics GXO
$60.00
price up icon 2.56%
$108.54
price down icon 0.45%
integrated_freight_logistics ZTO
$19.82
price down icon 0.90%
자본화:     |  볼륨(24시간):