XNAS
Datos históricos de Forward Air Corporation
Forward Air Corporation · FWRD
$15.64
▼ -0.03 (-0.19%)
Última operación · 10/10/2026, 18:33:49 UTC
- Variación en el periodo
- −30.77%
- Máximo
- US$31.18
- 10 de febrero de 2026
- Mínimo
- US$7.86
- 19 de mayo de 2026
- Volumen medio diario
- 0.83 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.45 | 16.75 | 15.59 | 15.64 | −4.17% | 414,405.031 |
| 8 oct 2026 | 15.14 | 16.51 | 15.14 | 16.32 | +6.18% | 646,731.483 |
| 7 oct 2026 | 15.04 | 15.47 | 14.87 | 15.37 | +0.72% | 350,289.802 |
| 6 oct 2026 | 15.18 | 15.38 | 15.02 | 15.26 | +1.26% | 344,518.664 |
| 5 oct 2026 | 15.85 | 15.85 | 15.02 | 15.07 | −5.28% | 525,728.101 |
| 2 oct 2026 | 15.71 | 16.39 | 15.71 | 15.91 | +2.65% | 371,474.041 |
| 1 oct 2026 | 15.25 | 15.64 | 14.98 | 15.50 | +1.64% | 625,841.575 |
| 30 sep 2026 | 15.24 | 15.73 | 14.91 | 15.25 | +1.60% | 421,327.754 |
| 29 sep 2026 | 15.33 | 15.73 | 14.81 | 15.01 | −1.70% | 578,195.034 |
| 28 sep 2026 | 14.52 | 15.29 | 14.29 | 15.27 | +3.95% | 923,437.46 |
| 25 sep 2026 | 14.81 | 15.40 | 14.65 | 14.69 | −0.41% | 434,107.765 |
| 24 sep 2026 | 15.03 | 15.27 | 14.23 | 14.75 | −2.06% | 467,201.137 |
| 23 sep 2026 | 15.14 | 15.16 | 14.54 | 15.06 | −0.53% | 451,671.572 |
| 22 sep 2026 | 15.00 | 15.42 | 14.70 | 15.14 | +3.77% | 394,846.406 |
| 21 sep 2026 | 15.00 | 15.07 | 14.10 | 14.59 | −1.62% | 567,033.366 |
| 18 sep 2026 | 15.25 | 15.53 | 14.74 | 14.83 | −3.76% | 1.09 M |
| 17 sep 2026 | 15.88 | 16.02 | 15.35 | 15.41 | −0.52% | 482,462.387 |
| 16 sep 2026 | 16.34 | 16.38 | 15.10 | 15.49 | −5.55% | 508,849.063 |
| 15 sep 2026 | 16.68 | 16.76 | 16.31 | 16.40 | −1.74% | 305,922.806 |
| 14 sep 2026 | 16.21 | 16.71 | 15.96 | 16.69 | +0.36% | 435,260.229 |
| 11 sep 2026 | 16.67 | 16.82 | 16.31 | 16.63 | +1.28% | 468,634.829 |
| 10 sep 2026 | 16.30 | 16.66 | 16.16 | 16.42 | +0.24% | 314,030.374 |
| 9 sep 2026 | 17.07 | 17.22 | 16.35 | 16.38 | −5.15% | 415,532.654 |
| 8 sep 2026 | 17.79 | 17.83 | 17.20 | 17.27 | −3.47% | 367,796.937 |
| 4 sep 2026 | 16.21 | 18.36 | 16.21 | 17.89 | +9.69% | 799,687.973 |
| 3 sep 2026 | 16.14 | 16.62 | 15.98 | 16.31 | +2.07% | 1.15 M |
| 2 sep 2026 | 16.46 | 16.76 | 15.87 | 15.98 | −2.44% | 440,415.442 |
| 1 sep 2026 | 16.95 | 17.13 | 16.27 | 16.38 | −3.65% | 446,999.265 |
| 31 ago 2026 | 17.03 | 17.51 | 16.64 | 17.00 | +0.06% | 1.33 M |
| 28 ago 2026 | 17.70 | 17.80 | 16.98 | 16.99 | −4.01% | 341,681.055 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.