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
2022-12-30 105.03 105.77 104.17 104.89 0.1M
2022-12-29 105.79 106.96 105.17 105.90 0.1M
2022-12-28 105.93 106.36 104.73 105.14 0.2M
2022-12-27 105.52 106.71 103.45 106.03 0.1M
2022-12-23 104.57 105.49 104.04 105.40 0.1M
2022-12-22 103.87 104.49 101.89 104.44 0.1M
2022-12-21 103.17 105.08 102.53 104.51 0.1M
2022-12-20 104.00 104.00 101.99 102.55 0.1M
2022-12-19 105.82 108.10 103.05 103.79 0.1M
2022-12-16 104.75 105.60 103.31 105.25 0.5M
2022-12-15 106.95 107.11 105.06 105.69 0.2M
2022-12-14 106.80 110.50 106.07 108.48 0.3M
2022-12-13 108.68 110.84 105.36 106.40 0.4M
2022-12-12 105.90 108.80 105.90 107.76 0.2M
2022-12-09 106.97 107.45 105.76 106.22 0.1M
2022-12-08 106.50 109.76 106.01 107.43 0.2M
2022-12-07 107.67 109.33 105.82 108.03 0.1M
2022-12-06 107.94 108.41 105.63 107.45 0.2M
2022-12-05 110.65 110.88 107.23 108.22 0.3M
2022-12-02 109.69 112.43 109.69 111.73 0.1M
2022-12-01 112.94 112.94 110.23 111.26 0.1M
2022-11-30 109.46 112.50 108.62 112.37 0.2M
2022-11-29 109.64 110.77 109.37 109.90 0.1M
2022-11-28 109.57 111.00 109.41 109.77 0.2M
2022-11-25 110.69 111.95 110.58 110.64 0.1M
2022-11-23 109.57 111.74 109.11 111.39 0.2M
2022-11-22 110.97 111.35 109.18 109.36 0.2M
2022-11-21 110.29 111.01 109.43 109.97 0.2M
2022-11-18 111.99 113.66 109.79 110.63 0.2M
2022-11-17 109.87 110.64 108.05 110.38 0.2M
2022-11-16 113.41 113.41 110.48 111.54 0.2M
2022-11-15 114.90 117.27 113.52 114.78 0.2M
2022-11-14 113.79 117.57 113.28 113.36 0.2M
2022-11-11 113.97 116.06 113.91 114.93 0.3M
2022-11-10 109.69 113.63 109.29 112.98 0.2M
2022-11-09 107.50 108.77 105.42 105.82 0.1M
2022-11-08 109.08 109.93 107.61 108.57 0.2M
2022-11-07 105.71 108.40 104.47 107.95 0.1M
2022-11-04 104.59 105.77 103.12 105.26 0.2M
2022-11-03 101.87 104.21 100.79 103.24 0.2M
2022-11-02 105.45 107.48 103.04 103.20 0.2M
2022-11-01 106.41 107.09 104.67 106.25 0.1M
2022-10-31 103.53 107.84 103.53 105.87 0.2M
2022-10-28 103.09 105.55 102.17 104.53 0.2M
2022-10-27 104.29 108.15 101.03 101.51 0.4M
2022-10-26 101.84 104.22 99.37 103.00 0.4M
2022-10-25 99.94 102.11 99.88 100.90 0.2M
2022-10-24 96.96 99.43 96.68 98.98 0.1M
2022-10-21 95.88 96.91 94.02 96.29 0.1M
2022-10-20 97.69 97.81 95.05 95.17 0.1M
2022-10-19 100.51 100.51 96.84 98.03 0.1M
2022-10-18 100.55 101.74 98.80 101.13 0.3M
2022-10-17 98.56 100.42 97.57 98.58 0.3M
2022-10-14 98.98 99.02 97.20 97.39 0.1M
2022-10-13 95.01 99.78 93.41 98.83 0.2M
2022-10-12 96.71 99.00 95.99 97.20 0.2M
2022-10-11 96.21 97.97 95.46 96.59 0.2M
2022-10-10 96.46 97.25 95.66 96.73 0.1M
2022-10-07 96.61 97.16 95.53 95.93 0.3M
2022-10-06 97.00 100.32 96.45 97.81 0.3M
2022-10-05 97.00 98.30 96.60 97.00 0.2M
2022-10-04 94.98 97.53 94.42 97.47 0.2M
2022-10-03 91.01 94.26 90.34 93.61 0.1M
2022-09-30 91.97 92.77 90.08 90.26 0.2M
2022-09-29 92.31 92.31 90.84 91.82 0.1M
2022-09-28 90.60 93.70 90.02 93.29 0.1M
2022-09-27 89.68 91.77 89.49 90.64 0.2M
2022-09-26 88.89 91.60 88.86 89.32 0.1M
2022-09-23 89.88 90.09 88.20 89.53 0.3M
2022-09-22 92.22 92.22 90.02 91.09 0.1M
2022-09-21 93.66 95.02 92.41 92.69 0.1M
2022-09-20 93.70 93.70 91.64 92.65 0.2M
2022-09-19 91.07 95.01 91.07 93.93 0.1M
2022-09-16 93.97 93.97 90.73 91.52 0.3M
2022-09-15 97.82 99.76 96.14 96.25 0.2M
2022-09-14 98.69 99.09 96.50 98.46 0.2M
2022-09-13 99.64 100.26 98.42 98.79 0.2M
2022-09-12 98.72 102.33 98.72 102.11 0.2M
2022-09-09 96.52 98.22 95.64 97.99 0.1M
2022-09-08 96.99 96.99 94.84 95.52 0.1M
2022-09-07 96.98 97.82 93.89 97.54 0.2M
2022-09-06 96.26 96.92 94.63 96.78 0.1M
2022-09-02 98.72 99.90 95.57 96.09 0.1M
2022-09-01 96.32 97.95 95.26 97.74 0.2M
2022-08-31 99.26 99.94 96.57 97.04 0.2M
2022-08-30 99.81 99.82 97.84 98.93 0.2M
2022-08-29 101.67 103.39 99.89 100.01 0.3M
2022-08-26 105.72 105.72 102.00 102.44 0.1M
2022-08-25 104.52 106.33 104.05 105.35 0.1M
2022-08-24 104.33 105.90 103.83 103.89 0.1M
2022-08-23 105.42 106.13 104.06 104.49 0.2M
2022-08-22 106.72 107.02 105.66 105.75 0.1M
2022-08-19 107.75 108.06 106.94 107.30 0.1M
2022-08-18 106.52 109.20 106.52 108.03 0.1M
2022-08-17 108.04 108.04 105.92 106.77 0.1M
2022-08-16 109.00 110.86 108.59 109.09 0.2M
2022-08-15 107.55 109.87 107.16 109.06 0.2M
2022-08-12 109.09 109.51 108.04 108.07 0.1M
2022-08-11 108.23 110.51 108.00 108.55 0.2M
2022-08-10 107.00 109.47 105.34 107.52 0.5M
2022-08-09 105.35 106.33 104.31 105.10 0.1M
2022-08-08 105.61 106.79 104.77 105.49 0.1M
2022-08-05 104.38 106.94 104.38 105.46 0.1M
2022-08-04 105.01 106.34 104.08 105.51 0.1M
2022-08-03 104.91 105.79 104.29 105.00 0.1M
2022-08-02 105.18 105.71 103.06 104.54 0.1M
2022-08-01 104.25 105.85 103.17 105.15 0.2M
2022-07-29 101.97 105.60 101.78 104.93 0.1M
2022-07-28 99.13 103.30 98.95 102.15 0.2M
2022-07-27 97.51 98.87 95.77 98.00 0.2M
2022-07-26 94.98 96.10 94.66 95.58 0.1M
2022-07-25 96.74 96.74 94.94 95.75 0.1M
2022-07-22 97.56 97.95 95.47 96.69 0.1M
2022-07-21 96.74 97.85 95.82 97.40 0.1M
2022-07-20 95.80 98.52 94.48 96.25 0.2M
2022-07-19 91.87 96.18 91.52 95.75 0.2M
2022-07-18 89.88 91.35 89.88 90.33 0.1M
2022-07-15 89.37 89.86 88.38 89.27 0.1M
2022-07-14 86.50 87.59 84.85 87.37 0.1M
2022-07-13 89.24 89.24 86.76 87.57 0.1M
2022-07-12 90.64 92.17 89.78 90.05 0.1M
2022-07-11 91.25 92.28 90.63 90.92 0.1M
2022-07-08 92.28 92.61 90.21 92.15 0.1M
2022-07-07 92.13 93.47 91.82 92.72 0.1M
2022-07-06 92.73 94.65 90.67 91.24 0.1M
2022-07-05 89.89 93.16 89.60 92.92 0.2M
2022-07-01 91.03 92.98 89.77 91.35 0.1M
2022-06-30 88.95 92.27 88.77 91.96 0.1M
2022-06-29 89.70 90.65 87.20 90.24 0.1M
2022-06-28 92.10 92.78 89.01 89.21 0.1M
2022-06-27 92.16 93.17 91.18 91.71 0.1M
2022-06-24 86.65 91.74 86.65 91.50 0.3M
2022-06-23 85.58 86.73 84.71 86.31 0.1M
2022-06-22 85.06 86.17 84.04 84.99 0.1M
2022-06-21 87.25 92.84 84.85 86.37 0.1M
2022-06-17 88.24 89.20 85.27 85.53 0.3M
2022-06-16 89.28 91.37 86.43 87.12 0.1M
2022-06-15 91.34 93.39 89.83 90.92 0.1M
2022-06-14 91.08 92.72 88.90 90.46 0.1M
2022-06-13 90.39 91.56 88.34 90.18 0.1M
2022-06-10 92.22 93.19 90.03 92.58 0.2M
2022-06-09 93.90 95.29 93.13 93.70 0.1M
2022-06-08 96.50 96.50 93.15 93.87 0.1M
2022-06-07 97.52 98.33 95.89 97.16 0.1M
2022-06-06 97.05 98.97 96.09 98.66 0.1M
2022-06-03 95.83 97.36 95.49 96.85 0.1M
2022-06-02 93.79 96.95 93.79 96.61 0.1M
2022-06-01 93.54 94.97 92.60 93.41 0.1M
2022-05-31 93.70 94.95 91.16 93.19 0.4M
2022-05-27 94.13 95.37 93.66 94.15 0.1M
2022-05-26 93.44 95.90 93.44 93.94 0.2M
2022-05-25 92.11 93.93 91.66 92.60 0.1M
2022-05-24 91.23 93.07 89.70 92.83 0.2M
2022-05-23 94.17 98.89 91.61 92.21 0.1M
2022-05-20 92.22 93.63 90.81 92.99 0.3M
2022-05-19 88.71 93.26 88.04 90.82 0.3M
2022-05-18 96.43 96.43 88.82 89.68 0.3M
2022-05-17 96.20 99.30 95.01 98.20 0.1M
2022-05-16 95.88 97.54 93.89 94.33 0.4M
2022-05-13 95.88 98.37 95.88 96.19 0.2M
2022-05-12 93.42 95.33 92.21 95.05 0.1M
2022-05-11 97.23 98.60 93.35 93.70 0.2M
2022-05-10 98.68 98.68 94.93 97.45 0.1M
2022-05-09 98.49 99.72 96.98 97.26 0.3M
2022-05-06 99.36 101.29 96.86 99.47 0.2M
2022-05-05 101.31 101.90 97.83 99.56 0.1M
2022-05-04 98.11 103.08 98.01 102.58 0.1M
2022-05-03 98.81 99.18 95.91 98.11 0.2M
2022-05-02 97.04 99.68 96.74 99.28 0.2M
2022-04-29 98.98 102.10 96.33 96.97 0.2M
2022-04-28 92.55 99.26 90.87 98.00 0.3M
2022-04-27 91.53 92.91 89.36 90.16 0.3M
2022-04-26 93.38 94.42 91.36 91.84 0.2M
2022-04-25 92.00 94.08 90.94 93.78 0.2M
2022-04-22 94.87 96.50 92.26 92.83 0.2M
2022-04-21 95.78 96.71 94.46 95.24 0.2M
2022-04-20 93.66 97.39 93.66 94.24 0.3M
2022-04-19 91.77 93.91 91.77 92.47 0.3M
2022-04-18 92.82 93.26 90.52 91.57 0.3M
2022-04-14 91.08 91.81 89.18 90.85 0.3M
2022-04-13 87.27 92.05 87.27 90.45 0.2M
2022-04-12 86.85 88.20 86.10 87.10 0.3M
2022-04-11 85.41 86.90 85.27 85.86 0.2M
2022-04-08 86.18 86.50 84.76 85.40 0.3M
2022-04-07 87.20 87.79 84.78 86.07 0.3M
2022-04-06 87.38 88.96 86.74 86.95 0.2M
2022-04-05 92.15 92.64 87.90 88.02 0.3M
2022-04-04 93.56 93.64 91.64 92.41 0.2M
2022-04-01 97.70 99.15 92.16 93.33 0.4M
2022-03-31 98.29 100.86 97.15 97.78 0.2M
2022-03-30 101.03 103.41 97.86 98.43 0.1M
2022-03-29 102.00 103.17 101.03 101.37 0.2M
2022-03-28 99.14 100.58 97.72 100.28 0.2M
2022-03-25 100.80 100.80 98.29 99.14 0.2M
2022-03-24 101.22 101.22 98.91 100.34 0.1M
2022-03-23 103.66 103.96 98.84 99.46 0.1M
2022-03-22 104.88 105.09 102.99 103.95 0.1M
2022-03-21 105.51 107.15 103.30 104.16 0.1M
2022-03-18 106.10 106.42 103.90 106.21 0.2M
2022-03-17 104.05 106.14 102.97 105.70 0.1M
2022-03-16 102.33 105.09 101.94 104.87 0.2M
2022-03-15 102.28 103.36 98.82 100.93 0.1M
2022-03-14 100.74 102.18 100.03 101.60 0.2M
2022-03-11 100.83 103.50 97.64 100.24 0.2M
2022-03-10 99.02 101.16 99.02 99.93 0.2M
2022-03-09 99.14 101.29 99.14 100.84 0.2M
2022-03-08 94.53 99.70 93.43 97.65 0.2M
2022-03-07 102.86 102.86 93.84 94.36 0.2M
2022-03-04 103.10 104.78 102.34 102.80 0.3M
2022-03-03 103.98 105.44 103.24 104.15 0.1M
2022-03-02 100.82 104.43 100.57 103.01 0.1M
2022-03-01 102.73 103.35 99.52 100.80 0.2M
2022-02-28 101.97 104.66 101.97 103.18 0.1M
2022-02-25 101.24 103.84 100.99 103.47 0.1M
2022-02-24 95.59 101.82 94.15 101.36 0.2M
2022-02-23 98.81 99.78 97.92 98.25 0.1M
2022-02-22 99.12 100.43 97.70 98.63 0.1M
2022-02-18 100.01 101.30 99.01 99.77 0.2M
2022-02-17 101.53 102.35 99.87 100.40 0.1M
2022-02-16 102.06 102.41 99.50 102.16 0.2M
2022-02-15 101.01 102.55 100.03 102.18 0.2M
2022-02-14 101.89 103.01 99.28 100.42 0.2M
2022-02-11 102.18 104.08 100.47 100.99 0.2M
2022-02-10 110.00 110.84 100.16 101.00 0.3M
2022-02-09 107.55 110.69 107.33 110.43 0.2M
2022-02-08 105.37 108.10 103.39 106.29 0.1M
2022-02-07 105.50 106.06 103.60 104.77 0.1M
2022-02-04 107.62 107.62 103.70 105.43 0.1M
2022-02-03 109.07 110.15 107.66 107.79 0.1M
2022-02-02 109.83 111.24 107.47 110.17 0.1M
2022-02-01 106.30 110.82 106.20 110.69 0.2M
2022-01-31 102.91 106.61 102.82 106.30 0.1M
2022-01-28 101.45 103.39 99.43 103.39 0.1M
2022-01-27 104.75 106.82 100.69 101.45 0.1M
2022-01-26 109.50 111.33 102.82 104.38 0.1M
2022-01-25 110.79 112.86 107.14 108.29 0.1M
2022-01-24 107.10 113.49 105.63 113.07 0.1M
2022-01-21 108.19 112.00 107.15 108.55 0.1M
2022-01-20 110.66 111.85 107.94 108.05 0.1M
2022-01-19 112.21 113.45 110.15 110.49 0.2M
2022-01-18 111.19 113.19 110.58 111.57 0.1M
2022-01-14 112.87 113.57 110.64 112.66 0.1M
2022-01-13 113.67 115.17 112.93 113.94 0.1M
2022-01-12 114.64 114.88 112.32 112.88 0.1M
2022-01-11 112.93 113.79 109.58 113.62 0.1M
2022-01-10 113.98 114.54 110.53 112.63 0.1M
2022-01-07 115.12 115.79 113.49 114.48 0.2M
2022-01-06 115.52 118.36 112.55 115.63 0.2M
2022-01-05 121.67 123.62 118.19 118.64 0.2M
2022-01-04 124.56 125.71 123.44 124.61 0.2M
2022-01-03 121.37 122.60 119.57 120.66 0.1M