Premium
Forward Air Corporation (FWRD)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.038 | -0.108919972483 | 34.888 | 35.25 | 32.02 | 357790 | 33.6400392 | CS |
| 4 | 6.51 | 22.9710656316 | 28.34 | 35.25 | 27.38 | 490914 | 32.42561864 | CS |
| 12 | -2.43 | -6.51824034335 | 37.28 | 39.24 | 27.38 | 592442 | 33.9873005 | CS |
| 26 | 9.39 | 36.8813825609 | 25.46 | 40.92 | 19.47 | 725746 | 32.86770932 | CS |
| 52 | -16.67 | -32.3563664596 | 51.52 | 61.42 | 11.2101 | 944637 | 28.27393855 | CS |
| 156 | -73.34 | -67.788150476 | 108.19 | 121.38 | 11.2101 | 488240 | 48.53250644 | CS |
| 260 | -36.21 | -50.956937799 | 71.06 | 125.71 | 11.2101 | 348708 | 52.94061179 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 34.85 | 0.96 | 2.83 | 34.05 | 34.86 | 33.39 | 479658 |
| 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 | 31.71 | 32.28 | 31.11 | 238197 |
| 1736379300 | 32.009999 | 0.01 | 0.03 | 31.11 | 32.545 | 31.01 | 294371 |
| 1736292900 | 32 | -0.55 | -1.69 | 32.63 | 33.39 | 31.79 | 440485 |
| 1736206500 | 32.549999 | -0.82 | -2.46 | 34.39 | 34.39 | 32.07 | 811951 |
| 1735947300 | 33.369999 | 1.51 | 4.74 | 32.34 | 33.94 | 32.064999 | 603957 |
| 1735860900 | 31.86 | -0.39 | -1.21 | 32.27 | 33.67 | 31.555 | 434959 |
| 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 | 845453 |
| 1735342500 | 30.14 | -0.54 | -1.76 | 30.5 | 30.8 | 29.42 | 361838 |
| 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 | 758020 |
| 1734737700 | 28.93 | -1.94 | -6.28 | 30.67 | 31.2 | 28.85 | 1500723 |
| 1734651300 | 30.87 | -0.54 | -1.72 | 31.49 | 32.06 | 30.195 | 448713 |
| 1734564900 | 31.41 | -0.68 | -2.12 | 32.08 | 32.805 | 31.13 | 573962 |
| 1734478500 | 32.09 | -0.06 | -0.19 | 31.8 | 32.525 | 31.7668 | 293321 |
| 1734392100 | 32.15 | -0.69 | -2.10 | 32.52 | 33.32 | 32.08 | 355150 |
| 1734132900 | 32.84 | -0.66 | -1.97 | 33.439999 | 33.75 | 32.75 | 480437 |
| 1734046500 | 33.5 | -0.23 | -0.68 | 33.68 | 33.68 | 33 | 537441 |
| 1733960100 | 33.73 | 0.34 | 1.02 | 33.81 | 34.25 | 33.1 | 361930 |
| 1733873700 | 33.39 | -0.45 | -1.33 | 34 | 34 | 32.95 | 447124 |
| 1733787300 | 33.84 | -0.07 | -0.19 | 33.58 | 34.08 | 33.08 | 438217 |
| 1733528100 | 33.905 | 0.15 | 0.43 | 34.26 | 35.44 | 33.68 | 664293 |
| 1733441700 | 33.76 | -0.54 | -1.57 | 34.66 | 34.9 | 33.36 | 406859 |
| 1733355300 | 34.3 | -0.09 | -0.26 | 34.17 | 35.62 | 33.439999 | 482698 |
| 1733268900 | 34.39 | -1.61 | -4.47 | 36.02 | 36.51 | 34.29 | 541961 |
| 1733182500 | 36 | -0.69 | -1.88 | 36.6 | 36.74 | 35.48 | 876211 |
| 1732917840 | 36.69 | 0.7 | 1.94 | 36.5 | 36.69 | 36.03 | 264034 |
| 1732750500 | 35.99 | -0.04 | -0.11 | 36.5 | 36.65 | 35.66 | 356772 |
| 1732664100 | 36.03 | 0.59 | 1.66 | 35.16 | 36.16 | 34.5 | 595655 |
| 1732577700 | 35.44 | -0.44 | -1.23 | 36.65 | 37.23 | 35.23 | 690065 |
| 1732318500 | 35.88 | 0.2 | 0.56 | 35.78 | 36.55 | 35.57 | 266089 |
| 1732232100 | 35.68 | 0.74 | 2.12 | 35.26 | 36.11 | 34.86 | 385427 |
| 1732145700 | 34.94 | 0.47 | 1.36 | 34.71 | 35.145 | 33.76 | 370710 |
| 1732059300 | 34.47 | 1.45 | 4.39 | 32.5 | 34.57 | 32.5 | 370911 |
| 1731972900 | 33.02 | -1.5 | -4.35 | 34.63 | 35.06 | 32.7753 | 854889 |
| 1731713700 | 34.52 | -1.55 | -4.30 | 36.21 | 36.21 | 34.14 | 436833 |
| 1731627300 | 36.07 | 0.37 | 1.04 | 36.22 | 36.93 | 35.51 | 533978 |
| 1731540900 | 35.7 | 0.86 | 2.47 | 35.34 | 36.525 | 34.82 | 677961 |
| 1731454500 | 34.84 | -0.56 | -1.58 | 35.13 | 35.19 | 33.75 | 787932 |
| 1731368100 | 35.4 | 0 | 0.00 | 35.45 | 35.92 | 34.03 | 809967 |
| 1731108900 | 35.4 | -1.45 | -3.93 | 37 | 37 | 35.18 | 626938 |
| 1731022500 | 36.85 | -1.07 | -2.82 | 37.68 | 38.235 | 36.725 | 801811 |
| 1730936100 | 37.92 | 1.42 | 3.89 | 38 | 39.24 | 36.9 | 1464138 |
| 1730849700 | 36.5 | 2.77 | 8.21 | 31.81 | 36.5 | 30.3 | 1686292 |
| 1730763300 | 33.73 | -0.51 | -1.49 | 34 | 34.68 | 33.31 | 1021655 |
| 1730500500 | 34.24 | -1.09 | -3.09 | 35.51 | 35.775338 | 33.79 | 945958 |
| 1730414100 | 35.33 | -1.95 | -5.23 | 37.28 | 38.25 | 35.28 | 697538 |
| 1730327700 | 37.28 | 0.29 | 0.78 | 36.86 | 38.43 | 36.54 | 761067 |
| 1730241300 | 36.99 | -0.31 | -0.83 | 37.28 | 37.65 | 36.65 | 482354 |
| 1730154900 | 37.3 | 0.41 | 1.11 | 37.45 | 38.05 | 37.08 | 422443 |
| 1729895700 | 36.89 | 0.31 | 0.85 | 36.78 | 37.84 | 36.48 | 305975 |
| 1729809300 | 36.58 | -0.17 | -0.46 | 37.52 | 38.59 | 36.07 | 468507 |
| 1729722900 | 36.75 | -0.75 | -2.00 | 37.24 | 37.47 | 36.57 | 409191 |
| 1729636500 | 37.5 | -1.92 | -4.87 | 39.24 | 39.435 | 37.32 | 649215 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
