Stockscreener 앱 받기
33.73
1.49%
-0.51
시간 외 거래:
32.00
-1.73
-5.13%
Forward Air Corp 주식 (FWRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-22 | $39.44 | $37.32 | $2.12 | 613,538.0 | -4.87% |
| 2024-10-21 | $40.92 | $39.38 | $1.54 | 659,582.0 | -0.61% |
| 2024-10-18 | $40.50 | $38.38 | $2.12 | 1,101,371.0 | -1.25% |
| 2024-10-17 | $40.34 | $36.23 | $4.11 | 1,971,065.0 | +6.16% |
| 2024-10-16 | $38.19 | $36.61 | $1.58 | 691,897.0 | +4.16% |
| 2024-10-15 | $37.02 | $35.41 | $1.61 | 504,859.0 | +1.97% |
| 2024-10-14 | $36.46 | $35.00 | $1.46 | 424,297.0 | -3.00% |
| 2024-10-11 | $37.26 | $36.05 | $1.21 | 440,411.0 | +3.09% |
| 2024-10-10 | $36.17 | $34.20 | $1.97 | 604,033.0 | -1.27% |
| 2024-10-09 | $38.58 | $35.83 | $2.75 | 500,073.0 | -3.76% |
| 2024-10-08 | $37.96 | $36.31 | $1.65 | 358,193.0 | -0.42% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $35.78 | $33.31 | $2.47 | 2,971,532.0 | -4.53% |
| 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% |
Forward Air Corp 주식 (FWRD) 가격 이력 2022
| 월 | 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% |
3.89%
자본화:
|
볼륨(24시간):