Forward Air (FWRD)

FWRD
🏛️ Estados Unidos →
26.25
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 119.75 121.90 119.75 121.09 0.1M
2021-12-30 122.04 123.36 119.56 120.28 0.1M
2021-12-29 120.15 120.97 119.33 120.89 0.1M
2021-12-28 121.17 122.26 119.42 119.89 0.1M
2021-12-27 117.75 121.41 117.42 120.86 0.2M
2021-12-23 114.18 117.82 113.60 116.60 0.1M
2021-12-22 113.69 115.14 113.01 113.86 0.1M
2021-12-21 113.20 115.00 112.45 113.58 0.1M
2021-12-20 111.64 112.94 109.54 112.71 0.2M
2021-12-17 113.56 115.69 111.56 112.44 0.5M
2021-12-16 115.74 116.07 113.07 113.90 0.2M
2021-12-15 112.65 114.74 112.03 114.69 0.2M
2021-12-14 114.16 116.00 112.20 112.83 0.3M
2021-12-13 114.86 116.31 112.82 114.80 0.3M
2021-12-10 114.75 117.34 114.14 115.46 0.3M
2021-12-09 110.10 115.07 109.92 112.72 0.2M
2021-12-08 112.45 112.45 108.73 109.90 0.2M
2021-12-07 108.18 112.55 107.79 111.98 0.3M
2021-12-06 103.79 107.41 102.60 106.38 0.3M
2021-12-03 103.63 105.08 101.66 102.45 0.2M
2021-12-02 100.62 103.84 99.10 102.80 0.1M
2021-12-01 102.26 102.95 99.92 100.01 0.3M
2021-11-30 100.98 102.05 98.15 98.75 0.2M
2021-11-29 102.82 102.98 100.79 102.32 0.1M
2021-11-26 102.39 102.53 100.36 101.63 0.1M
2021-11-24 105.16 106.07 104.61 105.00 0.1M
2021-11-23 104.02 106.19 102.93 105.50 0.1M
2021-11-22 103.99 106.19 102.27 104.00 0.1M
2021-11-19 105.45 105.98 102.77 103.09 0.1M
2021-11-18 106.00 106.38 103.78 105.61 0.1M
2021-11-17 106.10 106.38 104.32 106.00 0.1M
2021-11-16 105.96 108.46 105.14 106.43 0.3M
2021-11-15 106.65 106.65 105.70 106.11 0.1M
2021-11-12 107.99 109.22 106.27 106.47 0.1M
2021-11-11 105.60 107.81 105.43 107.69 0.1M
2021-11-10 106.84 107.00 104.69 105.60 0.1M
2021-11-09 106.17 107.52 105.13 106.97 0.1M
2021-11-08 106.24 107.10 105.76 106.16 0.1M
2021-11-05 106.62 107.22 104.00 105.74 0.2M
2021-11-04 105.77 107.32 105.33 105.57 0.2M
2021-11-03 106.00 107.20 104.74 105.41 0.2M
2021-11-02 104.68 108.64 104.68 106.34 0.4M
2021-11-01 100.86 105.52 100.76 105.25 0.3M
2021-10-29 97.78 100.72 97.66 100.56 0.2M
2021-10-28 96.04 99.02 95.00 97.48 0.2M
2021-10-27 94.32 94.33 92.59 92.74 0.1M
2021-10-26 92.66 94.52 91.84 94.48 0.1M
2021-10-25 90.94 94.17 90.94 92.38 0.2M
2021-10-22 89.80 91.16 89.54 90.86 0.0M
2021-10-21 88.91 89.96 88.74 89.82 0.1M
2021-10-20 89.00 89.08 87.20 88.88 0.0M
2021-10-19 87.56 88.70 85.56 87.65 0.0M
2021-10-18 85.49 87.59 85.49 87.22 0.0M
2021-10-15 87.30 88.64 85.87 85.96 0.1M
2021-10-14 84.17 85.82 84.10 85.74 0.1M
2021-10-13 83.94 83.94 82.56 83.32 0.0M
2021-10-12 84.30 84.65 83.25 83.94 0.0M
2021-10-11 85.49 85.52 83.89 83.99 0.0M
2021-10-08 86.08 86.08 84.07 85.19 0.1M
2021-10-07 85.81 86.65 85.64 86.10 0.1M
2021-10-06 84.36 85.26 83.63 84.98 0.1M
2021-10-05 84.00 86.65 83.88 85.13 0.1M
2021-10-04 82.73 84.19 82.21 83.99 0.1M
2021-10-01 83.79 84.43 81.15 82.73 0.2M
2021-09-30 86.21 86.55 82.66 83.02 0.1M
2021-09-29 86.54 86.67 85.00 85.75 0.1M
2021-09-28 87.20 87.31 85.84 86.05 0.1M
2021-09-27 86.56 88.44 86.17 87.58 0.1M
2021-09-24 86.28 87.42 85.88 86.71 0.1M
2021-09-23 86.28 87.20 85.93 86.50 0.1M
2021-09-22 84.89 86.98 80.56 85.57 0.1M
2021-09-21 83.69 84.87 82.48 84.23 0.2M
2021-09-20 81.51 83.12 80.90 82.94 0.1M
2021-09-17 83.85 84.05 82.44 83.33 0.4M
2021-09-16 84.40 84.83 83.19 83.85 0.1M
2021-09-15 82.46 84.74 81.80 83.98 0.1M
2021-09-14 84.45 84.90 81.99 82.12 0.1M
2021-09-13 85.51 85.51 83.71 84.20 0.1M
2021-09-10 86.00 86.52 84.17 84.17 0.1M
2021-09-09 86.94 87.34 85.02 85.08 0.1M
2021-09-08 92.13 92.13 86.14 86.93 0.1M
2021-09-07 89.63 90.12 88.11 88.31 0.1M
2021-09-03 90.07 90.77 88.92 89.38 0.1M
2021-09-02 89.16 90.67 88.68 90.26 0.1M
2021-09-01 88.60 89.24 87.17 88.68 0.1M
2021-08-31 89.04 89.25 88.02 88.17 0.1M
2021-08-30 89.12 89.34 88.63 89.17 0.1M
2021-08-27 86.45 89.26 86.36 89.12 0.1M
2021-08-26 87.67 87.83 86.10 86.27 0.1M
2021-08-25 87.62 88.42 87.18 87.53 0.0M
2021-08-24 87.81 88.20 86.90 87.43 0.2M
2021-08-23 87.06 88.11 87.06 87.67 0.0M
2021-08-20 86.00 86.63 84.95 86.57 0.1M
2021-08-19 86.11 86.97 85.01 86.05 0.1M
2021-08-18 88.45 89.83 87.16 87.21 0.1M
2021-08-17 89.85 89.85 87.26 88.67 0.1M
2021-08-16 90.36 90.99 89.71 90.67 0.1M
2021-08-13 90.57 91.00 89.32 90.56 0.1M
2021-08-12 90.04 91.29 89.69 90.31 0.1M
2021-08-11 88.47 90.53 88.19 90.27 0.1M
2021-08-10 87.12 89.27 87.12 88.00 0.1M
2021-08-09 87.68 88.27 86.85 87.22 0.1M
2021-08-06 87.64 88.40 86.26 88.07 0.1M
2021-08-05 87.08 88.07 86.49 86.81 0.1M
2021-08-04 88.77 89.54 86.48 86.49 0.2M
2021-08-03 87.39 89.45 86.24 89.21 0.3M
2021-08-02 88.90 90.60 86.32 86.87 0.1M
2021-07-30 88.07 89.21 87.21 88.44 0.1M
2021-07-29 87.70 89.59 87.12 88.48 0.1M
2021-07-28 88.09 88.09 85.63 86.73 0.1M
2021-07-27 88.30 88.30 86.63 87.45 0.1M
2021-07-26 88.88 90.41 88.46 88.99 0.1M
2021-07-23 87.90 88.84 87.05 88.60 0.1M
2021-07-22 88.79 89.17 87.22 87.53 0.1M
2021-07-21 89.28 90.46 88.77 88.94 0.1M
2021-07-20 86.22 89.45 85.67 88.48 0.2M
2021-07-19 85.66 86.97 84.01 85.73 0.2M
2021-07-16 89.19 89.19 86.52 86.68 0.2M
2021-07-15 88.36 89.72 88.36 88.79 0.1M
2021-07-14 88.19 90.01 87.85 89.02 0.1M
2021-07-13 89.23 89.51 87.54 87.71 0.1M
2021-07-12 89.42 89.44 87.51 89.03 0.1M
2021-07-09 89.79 91.13 89.10 90.03 0.1M
2021-07-08 88.52 90.13 86.92 88.37 0.1M
2021-07-07 88.59 90.62 88.29 90.20 0.2M
2021-07-06 90.66 90.97 87.41 88.67 0.1M
2021-07-02 91.23 91.38 90.62 90.71 0.1M
2021-07-01 90.55 91.16 89.37 90.94 0.1M
2021-06-30 89.88 90.40 88.66 89.75 0.1M
2021-06-29 89.56 90.90 88.98 89.73 0.1M
2021-06-28 92.02 92.02 89.08 89.35 0.1M
2021-06-25 92.71 93.54 91.66 91.91 0.7M
2021-06-24 92.46 93.02 91.72 92.79 0.1M
2021-06-23 92.38 92.92 91.43 91.94 0.1M
2021-06-22 91.29 92.45 90.44 92.10 0.1M
2021-06-21 88.61 91.85 88.56 91.54 0.2M
2021-06-18 89.80 90.43 87.35 87.67 0.3M
2021-06-17 93.32 93.49 90.86 90.97 0.1M
2021-06-16 93.79 95.00 92.76 93.69 0.1M
2021-06-15 91.59 93.52 90.58 93.47 0.1M
2021-06-14 91.29 92.54 91.17 91.75 0.1M
2021-06-11 92.44 93.23 90.61 90.67 0.5M
2021-06-10 94.70 94.70 92.08 92.20 0.1M
2021-06-09 95.86 96.04 93.76 94.11 0.1M
2021-06-08 95.23 96.32 93.63 96.02 0.1M
2021-06-07 94.56 95.18 93.42 94.84 0.1M
2021-06-04 95.19 95.47 92.80 94.24 0.1M
2021-06-03 94.58 95.49 93.37 94.86 0.1M
2021-06-02 97.68 98.75 94.61 94.78 0.1M
2021-06-01 97.11 99.13 96.53 97.89 0.1M
2021-05-28 96.31 97.20 95.37 96.89 0.1M
2021-05-27 96.04 97.57 95.11 96.37 0.1M
2021-05-26 93.54 95.86 93.50 95.55 0.2M
2021-05-25 94.85 95.82 93.75 93.84 0.2M
2021-05-24 94.57 96.00 93.93 95.06 0.1M
2021-05-21 94.24 95.30 93.93 93.97 0.1M
2021-05-20 94.28 94.28 92.73 93.46 0.1M
2021-05-19 93.99 94.30 92.65 93.90 0.1M
2021-05-18 96.62 97.53 94.82 94.82 0.1M
2021-05-17 97.40 97.90 95.91 96.82 0.2M
2021-05-14 96.24 98.06 95.41 97.72 0.1M
2021-05-13 92.50 96.15 91.99 95.37 0.1M
2021-05-12 94.90 95.55 91.94 92.24 0.1M
2021-05-11 97.36 97.36 94.63 95.36 0.1M
2021-05-10 100.90 100.93 97.72 97.72 0.1M
2021-05-07 95.75 100.58 95.75 100.48 0.1M
2021-05-06 98.24 98.74 94.89 96.39 0.2M
2021-05-05 98.36 98.46 96.31 98.21 0.2M
2021-05-04 94.88 97.61 93.16 97.61 0.2M
2021-05-03 91.00 95.89 90.26 94.62 0.3M
2021-04-30 88.61 89.60 84.77 88.29 0.2M
2021-04-29 88.24 89.19 87.65 88.30 0.1M
2021-04-28 86.95 88.36 86.40 87.29 0.1M
2021-04-27 86.66 88.13 86.32 86.56 0.1M
2021-04-26 88.86 88.87 86.32 86.63 0.1M
2021-04-23 87.13 89.05 87.13 88.17 0.1M
2021-04-22 87.17 88.47 86.28 86.71 0.1M
2021-04-21 86.74 88.17 86.31 87.20 0.1M
2021-04-20 87.97 88.56 86.08 86.67 0.1M
2021-04-19 89.53 89.53 87.36 88.26 0.1M
2021-04-16 88.78 90.23 88.65 89.24 0.1M
2021-04-15 89.89 90.00 88.44 89.23 0.1M
2021-04-14 88.55 89.96 88.20 89.01 0.1M
2021-04-13 89.75 90.31 88.64 88.74 0.1M
2021-04-12 89.31 90.50 88.14 89.91 0.1M
2021-04-09 88.44 89.29 86.56 89.08 0.1M
2021-04-08 87.22 88.76 86.35 88.42 0.1M
2021-04-07 89.07 89.30 86.94 87.17 0.1M
2021-04-06 89.90 90.99 87.42 88.95 0.1M
2021-04-05 90.30 90.63 89.11 89.70 0.1M
2021-04-01 88.61 90.07 87.99 89.40 0.1M
2021-03-31 89.59 90.30 87.86 88.81 0.2M
2021-03-30 87.16 89.97 86.13 89.34 0.1M
2021-03-29 87.88 89.43 86.37 86.93 0.2M
2021-03-26 86.75 88.47 86.49 87.73 0.1M
2021-03-25 84.80 86.35 83.05 85.91 0.2M
2021-03-24 85.02 86.99 84.12 85.01 0.2M
2021-03-23 86.50 87.61 84.30 84.55 0.1M
2021-03-22 89.79 89.79 86.65 87.21 0.1M
2021-03-19 91.12 91.78 88.02 89.93 0.4M
2021-03-18 92.47 93.21 91.11 91.51 0.1M
2021-03-17 92.25 92.95 91.00 92.47 0.2M
2021-03-16 92.75 93.42 91.05 92.32 0.1M
2021-03-15 92.66 93.41 91.28 92.89 0.1M
2021-03-12 91.81 93.53 91.30 93.03 0.1M
2021-03-11 91.02 91.89 90.51 91.82 0.1M
2021-03-10 90.34 91.78 90.32 91.08 0.1M
2021-03-09 88.54 90.89 87.84 89.95 0.1M
2021-03-08 88.12 89.66 87.31 88.36 0.1M
2021-03-05 88.85 89.62 86.70 87.78 0.3M
2021-03-04 88.78 89.79 87.17 87.45 0.2M
2021-03-03 87.78 90.72 87.46 88.74 0.1M
2021-03-02 87.71 89.44 87.51 87.56 0.1M
2021-03-01 86.73 88.37 86.34 87.67 0.1M
2021-02-26 85.62 86.90 83.79 85.77 0.1M
2021-02-25 86.03 87.44 84.40 85.65 0.1M
2021-02-24 85.47 87.77 85.47 86.30 0.2M
2021-02-23 86.00 86.37 83.20 84.70 0.2M
2021-02-22 85.54 88.14 85.54 86.61 0.1M
2021-02-19 84.98 86.98 84.92 86.23 0.1M
2021-02-18 84.98 85.98 83.68 84.96 0.1M
2021-02-17 86.91 87.60 84.61 85.53 0.1M
2021-02-16 85.74 88.67 84.65 87.61 0.2M
2021-02-12 82.37 88.20 82.37 86.00 0.2M
2021-02-11 85.44 86.66 84.27 85.58 0.3M
2021-02-10 84.50 85.30 83.65 84.66 0.2M
2021-02-09 79.06 83.72 78.65 83.51 0.2M
2021-02-08 77.27 79.42 76.59 79.38 0.1M
2021-02-05 75.86 77.06 75.22 76.77 0.1M
2021-02-04 73.56 75.85 72.58 75.46 0.2M
2021-02-03 74.60 74.91 72.45 73.39 0.1M
2021-02-02 73.66 75.77 72.91 75.05 0.1M
2021-02-01 72.32 73.20 70.93 72.73 0.1M
2021-01-29 74.01 74.01 71.57 71.69 0.1M
2021-01-28 76.83 76.83 73.83 74.08 0.1M
2021-01-27 77.26 77.82 74.57 75.71 0.1M
2021-01-26 81.13 82.27 78.60 78.72 0.1M
2021-01-25 79.89 80.89 79.00 80.36 0.1M
2021-01-22 79.25 80.64 78.14 80.36 0.1M
2021-01-21 81.53 82.03 80.15 80.15 0.1M
2021-01-20 80.60 82.32 80.60 81.60 0.1M
2021-01-19 80.98 81.19 80.12 80.49 0.1M
2021-01-15 79.92 80.55 78.13 80.03 0.1M
2021-01-14 79.29 81.04 79.29 80.62 0.1M
2021-01-13 80.66 80.70 78.59 79.02 0.1M
2021-01-12 79.28 80.89 78.88 80.41 0.1M
2021-01-11 78.31 79.44 78.31 79.22 0.1M
2021-01-08 79.16 79.78 78.01 79.07 0.1M
2021-01-07 79.96 80.65 78.60 79.14 0.1M
2021-01-06 77.67 80.81 77.67 79.76 0.2M
2021-01-05 75.89 78.06 75.21 76.85 0.2M
2021-01-04 77.34 78.16 75.14 76.40 0.1M