Forward Air Corporation【FWRD】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Forward Air Corporation (FWRD)
Forward Air Corporation (FWRD) 과거

Forward Air Corporation (FWRD)

18.00

-0.07

( -0.39% )

업데이트: 04:06:53

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.0272	-18.2828502942	22.0272	22.37	17.27	786148	20.36084524	CS
4	-13.68	-43.1818181818	31.68	32.23	17.27	708650	24.68812657	CS
12	-13.83	-43.4495758718	31.83	35.47	17.27	607239	29.04290281	CS
26	-15.33	-45.9945994599	33.33	40.92	17.27	676071	33.21763655	CS
52	-12.21	-40.4170804369	30.21	40.92	11.2101	903472	26.36752023	CS
156	-82.83	-82.1481701874	100.83	121.38	11.2101	511894	46.48398368	CS
260	-32.22	-64.1577060932	50.22	125.71	11.2101	363426	51.59088636	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741646100	18.07	-2.63	-12.71	20.69	21.06	17.91	968547
1741390500	20.7	0.2	0.98	20.83	21.5	20.33	877573
1741304100	20.5	-0.7	-3.30	20.92	21.34	20.45	617955
1741217700	21.2	-0.95	-4.29	21.805	22.37	20.59	830448
1741131300	22.15	-0.4	-1.77	22.0272	22.36	21.39	636218
1741044900	22.55	0.08	0.36	22.47	23.93	22.23	965808
1740785700	22.47	-0.53	-2.30	22.8399	23.36	22.06	1152420
1740699300	23	-2.75	-10.68	22.81	24.8499	22.27	1728815
1740612900	25.75	-1.68	-6.12	27.52	28.39	25.71	754529
1740526500	27.43	-0.07	-0.25	27.575	27.99	26.87	473943
1740440100	27.5	-0.44	-1.56	28.06	28.45	26.77	845768
1740180900	27.935	-2.41	-7.93	30.63	30.63	27.54	748401
1740094500	30.34	-0.8	-2.57	30.83	31.3	30.08	241310
1740008100	31.14	-0.54	-1.70	31.59	31.625	30.37	426808
1739921700	31.68	1.05	3.43	30.61	32.15	30.475	453876
1739576100	30.63	0.33	1.09	30.58	31.33	30.56	487996
1739489700	30.3	-0.02	-0.07	30.31	31.07	29.815	543750
1739403300	30.32	-1.42	-4.47	31.03	31.38	30.16	429513
1739316900	31.74	-0.32	-1.00	31.68	32.229999	31.37	280665
1739230500	32.06	-0.17	-0.53	32.59	32.89	31.9	358441
1738971300	32.229999	0.02	0.06	32.17	32.375	31.23	662429
1738884900	32.21	0.58	1.83	32	32.999899	31.97	456657
1738798500	31.63	0.17	0.54	31.76	32.025	30.87	621777
1738712100	31.46	0.71	2.31	30.64	31.97	30.535	390166
1738625700	30.75	-1.5	-4.65	31.165	31.17	29.62	957569
1738366500	32.25	-0.67	-2.04	33.02	33.6909	32	739190
1738280100	32.92	-0.45	-1.35	32.59	33.31	32.369999	398315
1738193700	33.369999	-0.28	-0.83	33.47	34	33.21	598784
1738107300	33.65	-0.97	-2.80	34.71	35.47	33.57	660030
1738020900	34.62	1.11	3.31	33.74	35.11	33.27	879005
1737761700	33.509999	-0.63	-1.85	33.74	33.8	32.96	530689
1737675300	34.14	0	0.00	34.14	34.14	34.14	0
1737588900	34.14	-0.71	-2.04	34.35	34.85	33.94	266967
1737502500	34.85	0.96	2.83	34.23	34.86	33.39	475642
1737156900	33.89	0.84	2.54	32.759999	33.97	32.5	445010
1737070500	33.049999	-0.55	-1.64	33.259999	33.8	32.02	397604
1736984100	33.6	-0.54	-1.58	35.25	35.25	33.58	316451
1736897700	34.14	-0.22	-0.64	34.888	35.05	33.59	272096
1736811300	34.36	2.13	6.61	32.189999	34.5	31.27	723687
1736552100	32.229999	0.22	0.69	31.49	32.28	31.11	235109
1736379300	32.009999	0.01	0.03	31.12	32.545	31.01	285999
1736292900	32	-0.55	-1.69	33.09	33.39	31.79	434978
1736206500	32.549999	-0.82	-2.46	33.645	34.38	32.07	799458
1735947300	33.369999	1.51	4.74	32.439999	33.94	32.38	600374
1735860900	31.86	-0.39	-1.21	32.06	33.67	31.555	430513
1735688100	32.25	-0.65	-1.98	32.88	33.02	31.7	652433
1735601700	32.9	2.76	9.16	30.1	33.439999	29.26	844969
1735342500	30.14	-0.54	-1.76	30.61	30.8	29.42	358078
1735256100	30.68	2.28	8.03	28.31	30.71	27.8	624671
1735077840	28.4	-0.07	-0.25	28.34	28.81	27.38	391458
1734996900	28.47	-0.46	-1.59	28.8	29.2	27.57	757316
1734737700	28.93	-1.94	-6.28	30.92	31.2	28.85	1466497
1734651300	30.87	-0.54	-1.72	31.47	32.06	30.195	436148
1734564900	31.41	-0.68	-2.12	32.189999	32.805	31.13	568895
1734478500	32.09	-0.06	-0.19	31.83	32.525	31.7668	289168
1734392100	32.15	-0.69	-2.10	32.509999	33.32	32.08	349890
1734132900	32.84	-0.66	-1.97	33.21	33.75	32.75	477247
1734046500	33.5	-0.23	-0.68	33.509999	33.6	33	534213
1733960100	33.73	0.34	1.02	33.159999	34.25	33.1	357957

DiDi Global (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관