Forward Air Corporation Common Stockのデータ

Forward Air Corporation Common Stockの基本情報

名前 Forward Air Corporation Common Stock
ティッカー FWRD
国 United States
上場年 nan
セクター Transportation

Forward Air Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 88.67 84.65 85.74 87.61 219000.0 87.61
2021-02-12 88.2 82.37 82.37 86.0 219700.0 86.0
2021-02-11 86.66 84.27 85.44 85.58 273800.0 85.58
2021-02-10 85.3 83.65 84.5 84.66 214600.0 84.66
2021-02-09 83.72 78.65 79.06 83.51 197400.0 83.51
2021-02-08 79.42 76.59 77.27 79.38 144600.0 79.38
2021-02-05 77.06 75.22 75.86 76.77 142700.0 76.77
2021-02-04 75.85 72.58 73.56 75.46 159400.0 75.46
2021-02-03 74.91 72.45 74.6 73.39 126600.0 73.39
2021-02-02 75.77 72.91 73.66 75.05 101300.0 75.05
2021-02-01 73.2 70.93 72.32 72.73 110600.0 72.73
2021-01-29 74.01 71.57 74.01 71.69 110500.0 71.69
2021-01-28 76.83 73.83 76.83 74.08 142500.0 74.08
2021-01-27 77.82 74.57 77.26 75.71 128900.0 75.71
2021-01-26 82.27 78.6 81.13 78.72 88300.0 78.72
2021-01-25 80.89 79.0 79.89 80.36 67400.0 80.36
2021-01-22 80.64 78.14 79.25 80.36 84600.0 80.36
2021-01-21 82.03 80.15 81.53 80.15 82700.0 80.15
2021-01-20 82.32 80.6 80.6 81.6 107500.0 81.6
2021-01-19 81.19 80.12 80.98 80.49 117400.0 80.49
2021-01-15 80.55 78.13 79.92 80.03 99000.0 80.03
2021-01-14 81.04 79.29 79.29 80.62 125900.0 80.62
2021-01-13 80.7 78.59 80.66 79.02 112300.0 79.02
2021-01-12 80.89 78.88 79.28 80.41 101100.0 80.41
2021-01-11 79.44 78.31 78.31 79.22 87400.0 79.22
2021-01-08 79.78 78.01 79.16 79.07 105600.0 79.07
2021-01-07 80.65 78.6 79.96 79.14 87400.0 79.14
2021-01-06 80.81 77.67 77.67 79.76 235700.0 79.76
2021-01-05 78.06 75.21 75.89 76.85 160000.0 76.85
2021-01-04 78.16 75.14 77.34 76.4 123900.0 76.4
2020-12-31 77.41 75.53 76.42 76.84 94700.0 76.84
2020-12-30 76.72 75.46 75.97 76.34 82400.0 76.34
2020-12-29 76.79 74.92 76.79 76.03 108500.0 76.03
2020-12-28 77.21 75.99 76.67 76.35 100900.0 76.35
2020-12-24 76.47 75.04 75.95 76.08 42800.0 76.08
2020-12-23 76.44 75.15 75.98 75.59 66000.0 75.59
2020-12-22 76.9 75.35 76.9 75.79 97000.0 75.79
2020-12-21 78.3 75.86 77.41 76.99 110200.0 76.99
2020-12-18 78.95 76.8 77.79 78.2 458100.0 78.2
2020-12-17 77.56 74.87 75.27 77.53 163500.0 77.53
2020-12-16 75.53 73.88 74.33 75.22 186000.0 75.22
2020-12-15 74.58 72.75 73.55 74.43 149700.0 74.43
2020-12-14 78.63 73.21 75.47 73.25 148700.0 73.25
2020-12-11 74.64 73.2 73.2 74.52 98700.0 74.52
2020-12-10 74.27 72.69 73.45 73.4 83800.0 73.4
2020-12-09 74.6 73.14 74.15 73.63 81000.0 73.63
2020-12-08 74.24 72.87 72.87 73.56 92600.0 73.56
2020-12-07 74.1 71.69 73.89 73.38 86400.0 73.38
2020-12-04 74.18 71.92 73.48 73.75 64600.0 73.75
2020-12-03 73.92 71.83 73.01 73.25 58300.0 73.25
2020-12-02 73.64 71.71 73.22 72.85 150100.0 72.85
2020-12-01 74.61 73.12 73.98 73.29 115000.0 73.29
2020-11-30 74.35 72.88 73.57 73.07 164500.0 73.07
2020-11-27 75.35 73.77 75.29 74.19 73700.0 74.19
2020-11-25 77.5 74.17 77.49 75.24 121800.0 75.24
2020-11-24 78.41 75.84 76.15 77.68 182800.0 77.68
2020-11-23 75.36 73.52 74.8 75.33 95900.0 75.12
2020-11-20 74.66 73.11 73.8 74.47 157700.0 74.26
2020-11-19 75.23 72.43 74.61 74.21 93500.0 74.0
2020-11-18 75.39 74.02 74.32 74.73 133000.0 74.52
2020-11-17 74.88 72.49 73.88 74.23 184500.0 74.02
2020-11-16 74.7 71.57 73.43 74.49 126900.0 74.28
2020-11-13 72.38 69.91 70.09 72.18 109700.0 71.98
2020-11-12 71.41 69.1 71.41 69.8 103000.0 69.61
2020-11-11 73.23 70.41 72.72 71.42 176600.0 71.22
2020-11-10 73.06 71.0 71.43 73.01 176500.0 72.81
2020-11-09 72.13 68.67 70.58 71.03 311500.0 70.83
2020-11-06 66.43 65.01 66.43 65.92 99900.0 65.74
2020-11-05 66.5 64.95 64.95 65.9 99500.0 65.72
2020-11-04 66.24 63.93 66.15 64.72 114600.0 64.54
2020-11-03 67.05 64.4 64.63 66.62 163600.0 66.43
2020-11-02 64.97 62.09 63.28 63.74 211300.0 63.56
2020-10-30 64.15 61.46 63.65 62.97 229400.0 62.79
2020-10-29 61.85 59.24 59.64 61.5 127300.0 61.33
2020-10-28 61.69 59.75 61.44 60.02 305200.0 59.85
2020-10-27 62.87 61.43 61.72 62.6 170700.0 62.43
2020-10-26 62.62 61.26 62.23 61.93 130300.0 61.76
2020-10-23 63.12 62.27 62.64 62.81 113200.0 62.63
2020-10-22 62.6 61.43 62.4 62.52 154900.0 62.35
2020-10-21 62.63 60.24 61.86 62.25 139600.0 62.08
2020-10-20 62.34 61.2 62.16 61.57 129100.0 61.4
2020-10-19 63.09 61.56 62.6 61.87 203900.0 61.7
2020-10-16 62.93 61.95 62.32 62.31 243700.0 62.14
2020-10-15 62.65 61.4 61.69 62.44 216600.0 62.27
2020-10-14 63.08 62.18 62.55 62.43 103400.0 62.26
2020-10-13 63.31 62.09 62.36 62.38 148100.0 62.21
2020-10-12 63.22 62.3 62.4 62.85 85000.0 62.67
2020-10-09 63.03 61.79 62.97 62.37 90800.0 62.2
2020-10-08 62.84 61.2 62.49 62.75 152600.0 62.58
2020-10-07 61.93 59.13 60.49 61.79 247900.0 61.62
2020-10-06 61.25 59.71 60.82 59.93 414600.0 59.76
2020-10-05 60.51 59.51 59.51 60.0 197800.0 59.83
2020-10-02 59.55 57.06 57.57 59.21 197700.0 59.04
2020-10-01 58.57 57.53 57.82 58.56 224300.0 58.4
2020-09-30 59.0 56.76 57.81 57.38 211400.0 57.22
2020-09-29 58.98 57.39 58.98 58.0 294500.0 57.84
2020-09-28 56.89 55.03 55.89 56.47 137900.0 56.31
2020-09-25 55.53 53.61 54.19 55.28 138500.0 55.13
2020-09-24 55.38 53.28 54.15 54.6 272300.0 54.45
2020-09-23 56.82 54.27 55.93 54.3 210500.0 54.15
2020-09-22 55.89 54.74 55.49 55.82 151700.0 55.66
2020-09-21 56.11 54.21 56.11 55.25 201800.0 55.1
2020-09-18 59.0 56.23 59.0 57.07 493000.0 56.91
2020-09-17 59.05 57.68 58.16 58.8 228000.0 58.64
2020-09-16 59.88 57.53 58.17 58.68 285500.0 58.52
2020-09-15 57.72 56.2 56.62 57.51 158300.0 57.35
2020-09-14 58.59 56.1 57.96 56.38 257100.0 56.22
2020-09-11 58.46 57.38 58.22 57.81 108900.0 57.65
2020-09-10 58.7 57.91 58.32 58.09 155700.0 57.93
2020-09-09 58.65 57.99 57.99 58.32 104800.0 58.16
2020-09-08 58.54 57.27 58.54 57.56 114600.0 57.4
2020-09-04 60.32 58.16 60.32 58.91 113900.0 58.75
2020-09-03 60.88 58.97 60.29 59.54 169000.0 59.37
2020-09-02 60.89 59.32 59.79 60.79 144800.0 60.62
2020-09-01 60.19 58.19 58.76 59.82 161600.0 59.65
2020-08-31 59.66 58.81 59.22 58.99 173800.0 58.83
2020-08-28 59.13 58.52 59.07 59.09 91300.0 58.93
2020-08-27 59.08 58.3 58.53 58.78 147100.0 58.62
2020-08-26 58.74 57.65 58.58 58.14 143800.0 57.98
2020-08-25 58.86 58.13 58.86 58.53 104900.0 58.37
2020-08-24 58.58 56.73 57.81 58.46 139800.0 58.3
2020-08-21 58.13 57.06 57.36 57.41 180300.0 57.25
2020-08-20 57.95 57.15 57.69 57.49 142300.0 57.33
2020-08-19 58.4 57.53 57.68 58.25 141700.0 58.09
2020-08-18 58.21 57.37 58.21 57.56 179500.0 57.22
2020-08-17 58.74 58.05 58.73 58.34 137600.0 58.0
2020-08-14 58.93 58.05 58.17 58.65 120300.0 58.3
2020-08-13 58.92 58.22 58.92 58.51 118400.0 58.16
2020-08-12 59.95 58.4 59.36 59.15 209400.0 58.8
2020-08-11 59.82 58.17 58.87 58.57 204600.0 58.22
2020-08-10 59.06 56.99 56.99 58.06 363700.0 57.72
2020-08-07 56.78 53.9 53.9 56.73 164400.0 56.39
2020-08-06 54.65 54.14 54.4 54.3 141000.0 53.98
2020-08-05 54.92 53.57 54.57 54.6 261000.0 54.28
2020-08-04 54.54 52.48 52.48 54.31 256800.0 53.99
2020-08-03 52.77 51.72 52.55 52.36 156700.0 52.05
2020-07-31 52.95 50.55 51.0 51.99 185000.0 51.68
2020-07-30 53.07 52.18 52.75 52.85 139600.0 52.54
2020-07-29 52.99 51.11 51.33 52.85 140600.0 52.54
2020-07-28 52.24 50.61 51.58 51.06 98100.0 50.76
2020-07-27 52.01 51.0 51.36 51.73 142000.0 51.42
2020-07-24 51.84 50.76 51.02 51.2 182800.0 50.9
2020-07-23 50.32 48.96 49.53 50.25 109000.0 49.95
2020-07-22 50.76 49.03 50.1 49.58 142300.0 49.29
2020-07-21 51.0 49.54 49.69 50.6 169100.0 50.3
2020-07-20 50.9 48.66 50.52 49.16 87700.0 48.87
2020-07-17 51.51 50.38 50.38 50.99 100300.0 50.69
2020-07-16 51.39 50.05 50.18 50.55 121800.0 50.25
2020-07-15 51.08 50.07 50.59 50.47 157200.0 50.17
2020-07-14 50.09 48.15 48.38 49.63 268100.0 49.34
2020-07-13 49.07 47.55 48.76 48.14 125600.0 47.86
2020-07-10 48.44 46.53 46.82 48.24 94100.0 47.96
2020-07-09 48.1 46.23 47.53 46.57 106000.0 46.29
2020-07-08 48.88 47.05 48.68 47.64 129200.0 47.36
2020-07-07 49.85 48.31 48.31 48.93 167400.0 48.64
2020-07-06 49.91 48.89 49.87 48.98 92400.0 48.69
2020-07-02 49.77 48.82 49.67 49.0 93200.0 48.71
2020-07-01 50.77 48.58 50.17 48.66 162900.0 48.37
2020-06-30 50.21 48.8 48.8 49.82 177500.0 49.53
2020-06-29 49.43 46.94 47.41 49.04 140600.0 48.75
2020-06-26 47.57 46.44 47.14 46.71 365500.0 46.43
2020-06-25 47.85 46.56 47.67 47.64 84600.0 47.36
2020-06-24 48.79 47.52 48.4 47.91 94400.0 47.63
2020-06-23 49.48 48.6 49.23 49.08 96200.0 48.79
2020-06-22 48.59 47.15 48.16 48.56 128700.0 48.27
2020-06-19 51.0 48.29 51.0 48.51 305700.0 48.22
2020-06-18 50.88 49.58 50.27 50.36 77100.0 50.06
2020-06-17 51.54 50.41 50.88 50.69 93800.0 50.39
2020-06-16 51.99 49.73 51.72 50.63 152100.0 50.33
2020-06-15 50.06 46.46 46.62 49.89 121600.0 49.6
2020-06-12 49.81 47.03 49.81 48.12 145900.0 47.84
2020-06-11 49.82 47.52 49.63 47.68 142200.0 47.4
2020-06-10 52.63 51.1 52.63 51.59 104300.0 51.29
2020-06-09 53.29 52.0 53.17 52.82 180700.0 52.51
2020-06-08 54.99 53.89 54.57 54.12 105600.0 53.8
2020-06-05 55.1 53.01 54.1 53.84 209300.0 53.52
2020-06-04 52.65 50.09 50.24 51.95 147300.0 51.64
2020-06-03 51.36 50.01 50.72 50.79 221500.0 50.49
2020-06-02 50.86 49.54 49.9 49.76 179600.0 49.47
2020-06-01 50.12 48.85 49.97 49.42 219100.0 49.13
2020-05-29 50.0 47.71 48.83 49.68 382300.0 49.39
2020-05-28 51.9 48.95 51.8 49.32 238200.0 49.03
2020-05-27 51.36 49.65 49.79 51.1 216200.0 50.8
2020-05-26 49.16 46.8 47.22 48.86 338800.0 48.57
2020-05-22 46.56 45.08 45.83 45.6 142600.0 45.33
2020-05-21 46.67 45.53 46.6 45.58 112700.0 45.31
2020-05-20 47.51 45.88 46.18 46.54 108600.0 46.09
2020-05-19 47.19 45.25 46.23 45.25 117200.0 44.81
2020-05-18 46.64 44.73 44.79 46.51 131500.0 46.06
2020-05-15 43.42 42.39 42.52 42.86 127700.0 42.44
2020-05-14 42.78 40.75 41.95 42.77 129900.0 42.35
2020-05-13 44.4 42.49 44.26 42.88 127200.0 42.46
2020-05-12 48.43 44.8 48.43 44.85 253600.0 44.41
2020-05-11 48.53 47.04 47.43 48.17 224300.0 47.7
2020-05-08 48.65 46.92 47.11 48.44 144800.0 47.97
2020-05-07 48.71 45.96 46.6 46.17 138400.0 45.72
2020-05-06 47.68 46.07 47.68 46.4 127200.0 45.95
2020-05-05 49.1 47.15 47.7 47.51 177400.0 47.05
2020-05-04 47.99 45.88 47.99 47.08 185200.0 46.62
2020-05-01 49.44 45.44 47.68 48.53 204000.0 48.06
2020-04-30 52.68 51.37 52.68 51.6 199500.0 51.1
2020-04-29 54.39 52.12 53.33 53.5 140100.0 52.98
2020-04-28 53.22 51.64 52.89 51.72 128200.0 51.22
2020-04-27 52.73 50.25 50.25 52.0 88100.0 51.49
2020-04-24 50.57 48.61 49.62 50.09 93400.0 49.6
2020-04-23 51.29 48.54 48.54 49.16 162700.0 48.68
2020-04-22 50.76 48.01 50.19 48.09 148100.0 47.62
2020-04-21 50.02 48.37 48.95 49.01 154500.0 48.53
2020-04-20 52.24 49.59 51.71 50.49 104100.0 50.0
2020-04-17 53.26 51.56 52.57 52.88 128200.0 52.36
2020-04-16 52.02 49.84 51.34 50.87 174700.0 50.37
2020-04-15 51.54 50.09 50.36 51.04 188300.0 50.54
2020-04-14 52.16 49.74 51.16 52.01 166900.0 51.5
2020-04-13 53.41 49.84 52.97 50.25 151900.0 49.76
2020-04-09 53.4 51.78 52.07 53.35 168900.0 52.83
2020-04-08 51.71 49.62 50.79 51.03 162000.0 50.53
2020-04-07 51.69 49.31 50.99 49.79 249500.0 49.3
2020-04-06 50.65 47.5 47.5 50.04 234300.0 49.55
2020-04-03 49.41 44.87 47.25 46.5 242500.0 46.05
2020-04-02 48.64 45.41 46.48 47.83 166300.0 47.36
2020-04-01 49.78 46.53 48.67 46.75 171200.0 46.29
2020-03-31 51.88 49.51 51.19 50.65 210400.0 50.16
2020-03-30 52.14 49.46 50.17 51.69 150500.0 51.19
2020-03-27 51.66 47.15 49.21 49.47 306300.0 48.99
2020-03-26 52.44 48.56 48.56 51.97 246700.0 51.46
2020-03-25 50.81 46.54 49.45 48.04 422400.0 47.57
2020-03-24 49.87 45.62 45.79 49.35 314300.0 48.87
2020-03-23 45.73 41.76 43.29 43.92 308200.0 43.49
2020-03-20 44.37 39.99 40.65 43.19 437000.0 42.77
2020-03-19 44.96 39.59 40.54 40.65 305200.0 40.25
2020-03-18 48.32 40.99 45.85 41.28 200200.0 40.88
2020-03-17 50.71 44.87 47.67 48.41 436700.0 47.94
2020-03-16 49.95 45.92 46.37 46.92 226400.0 46.46
2020-03-13 51.4 47.95 49.94 51.13 442800.0 50.63
2020-03-12 49.26 45.17 47.77 47.9 218400.0 47.43
2020-03-11 50.83 49.3 50.22 50.4 139500.0 49.91
2020-03-10 52.52 49.55 51.88 51.66 373500.0 51.16
2020-03-09 53.06 49.87 53.06 50.12 181000.0 49.63
2020-03-06 57.24 54.94 55.2 56.44 114500.0 55.89
2020-03-05 58.69 56.26 58.05 57.0 100200.0 56.44
2020-03-04 59.73 58.03 59.6 59.38 120100.0 58.8
2020-03-03 61.72 58.04 61.27 58.86 152800.0 58.11
2020-03-02 62.08 58.18 59.44 61.47 268300.0 60.68
2020-02-28 59.99 58.18 58.21 59.01 245000.0 58.26
2020-02-27 61.94 58.8 59.48 60.21 234900.0 59.44
2020-02-26 62.57 60.65 61.98 60.65 97700.0 59.87
2020-02-25 63.75 61.29 63.75 61.58 94900.0 60.79
2020-02-24 64.26 63.13 63.5 63.71 401000.0 62.9
2020-02-21 65.84 64.1 65.48 65.42 129900.0 64.58
2020-02-20 65.56 64.27 64.35 65.54 145000.0 64.7
2020-02-19 64.93 63.57 63.57 64.71 86800.0 63.88
2020-02-18 63.59 62.52 62.52 63.41 225800.0 62.6