Forward Air

FWRD
🏛️ usa →
26.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 27.00 27.00 25.90 26.25 0.7M
2025-09-26 27.37 28.16 26.50 26.73 0.5M
2025-09-25 27.57 27.91 26.81 27.64 0.3M
2025-09-24 27.57 28.12 27.12 27.72 0.3M
2025-09-23 27.75 28.23 27.10 27.40 0.5M
2025-09-22 25.85 28.27 25.31 27.78 0.9M
2025-09-19 26.68 27.11 25.68 25.99 1.5M
2025-09-18 27.32 27.80 26.67 26.84 0.7M
2025-09-17 28.93 29.21 26.46 26.73 1.3M
2025-09-16 30.05 30.42 29.17 29.25 0.4M
2025-09-15 29.64 30.62 29.45 30.01 0.6M
2025-09-12 29.88 29.92 29.05 29.35 0.4M
2025-09-11 29.64 30.22 29.54 29.89 0.6M
2025-09-10 29.72 29.94 28.81 29.65 0.4M
2025-09-09 29.58 30.02 29.45 29.75 0.4M
2025-09-08 29.82 29.92 29.16 29.66 0.3M
2025-09-05 30.49 31.30 29.65 29.74 0.3M
2025-09-04 30.03 30.40 29.60 30.38 0.2M
2025-09-03 29.00 30.02 28.97 29.99 0.5M
2025-09-02 29.39 29.57 28.80 29.27 0.3M
2025-08-29 30.30 30.63 29.67 30.03 0.3M
2025-08-28 31.84 32.00 30.26 30.41 0.4M
2025-08-27 29.76 31.95 29.76 31.76 0.6M
2025-08-26 29.53 30.20 29.50 29.93 0.5M
2025-08-25 30.78 30.90 29.50 29.78 0.5M
2025-08-22 28.07 31.06 28.00 30.87 1.1M
2025-08-21 27.46 28.16 27.45 27.90 0.6M
2025-08-20 28.37 28.70 27.72 27.79 0.8M
2025-08-19 28.28 29.68 28.28 28.54 0.5M
2025-08-18 29.51 29.93 27.83 28.30 0.9M
2025-08-15 30.72 30.72 29.69 29.77 0.4M
2025-08-14 28.48 30.75 28.24 30.49 0.6M
2025-08-13 28.68 29.73 26.63 28.99 1.0M
2025-08-12 30.75 30.88 28.34 29.12 1.3M
2025-08-11 30.03 30.46 28.53 28.57 0.8M
2025-08-08 29.95 30.47 29.39 30.25 0.5M
2025-08-07 30.89 31.06 28.75 29.68 0.6M
2025-08-06 29.90 30.47 29.57 29.89 0.4M
2025-08-05 29.42 30.20 29.06 29.97 0.4M
2025-08-04 29.19 30.22 29.08 29.46 0.4M
2025-08-01 29.32 29.70 28.00 29.19 0.8M
2025-07-31 30.68 31.20 29.64 30.39 0.4M
2025-07-30 31.17 31.39 30.01 30.79 0.4M
2025-07-29 32.26 32.30 30.91 31.03 0.4M
2025-07-28 32.24 32.47 31.18 32.27 0.3M
2025-07-25 31.87 32.25 31.15 32.11 0.5M
2025-07-24 30.61 31.67 30.35 31.25 0.9M
2025-07-23 28.33 31.74 27.80 30.45 1.5M
2025-07-22 27.18 27.86 26.62 27.80 0.5M
2025-07-21 27.10 27.84 26.37 27.06 0.4M
2025-07-18 27.78 27.91 26.38 26.81 0.4M
2025-07-17 27.32 27.98 26.86 27.30 0.4M
2025-07-16 27.60 27.88 26.59 27.15 0.4M
2025-07-15 27.99 28.12 27.11 27.27 0.5M
2025-07-14 27.15 27.70 26.55 27.63 0.5M
2025-07-11 28.38 28.38 27.00 27.37 0.4M
2025-07-10 27.82 28.81 27.50 28.56 0.6M
2025-07-09 27.86 27.86 27.07 27.65 0.4M
2025-07-08 26.97 28.04 26.36 27.60 0.5M
2025-07-07 26.20 27.24 25.93 26.81 0.6M
2025-07-03 26.19 26.71 25.98 26.50 0.3M
2025-07-02 24.87 26.44 24.75 26.32 0.7M
2025-07-01 24.32 25.85 24.20 24.80 0.5M
2025-06-30 25.01 25.01 23.88 24.54 0.4M
2025-06-27 24.30 25.37 24.08 25.15 1.1M
2025-06-26 24.98 25.76 24.04 24.26 1.0M
2025-06-25 22.21 22.70 21.40 22.46 0.5M
2025-06-24 22.77 23.35 22.04 22.37 0.7M
2025-06-23 21.90 22.74 21.45 22.11 1.1M
2025-06-20 22.52 22.81 22.05 22.18 0.9M
2025-06-18 22.78 23.09 21.94 22.13 0.7M
2025-06-17 23.01 23.57 22.55 22.88 0.8M
2025-06-16 21.86 23.71 21.58 23.49 0.7M
2025-06-13 19.97 20.40 19.46 20.21 0.5M
2025-06-12 19.05 21.31 19.05 20.40 0.6M
2025-06-11 19.78 19.78 18.98 19.48 0.5M
2025-06-10 19.75 20.07 19.22 19.58 0.3M
2025-06-09 19.00 20.49 18.87 19.53 0.8M
2025-06-06 18.86 19.25 18.58 18.69 0.4M
2025-06-05 18.08 18.84 17.04 18.60 0.4M
2025-06-04 18.02 18.09 17.21 17.99 0.3M
2025-06-03 16.90 18.17 16.36 17.99 0.5M
2025-06-02 16.78 16.80 16.22 16.76 0.4M
2025-05-30 16.79 16.93 16.23 16.78 0.5M
2025-05-29 16.79 17.17 16.40 17.05 0.3M
2025-05-28 17.12 17.20 16.53 16.56 0.3M
2025-05-27 17.15 17.56 16.68 17.12 0.6M
2025-05-23 16.70 17.02 16.22 16.79 0.4M
2025-05-22 16.31 17.42 16.21 17.29 0.5M
2025-05-21 17.62 18.41 16.35 16.51 0.5M
2025-05-20 18.33 18.51 17.75 18.04 0.4M
2025-05-19 18.60 18.96 18.31 18.47 0.3M
2025-05-16 18.90 19.38 18.48 19.17 0.4M
2025-05-15 18.56 18.92 18.04 18.88 0.4M
2025-05-14 18.90 19.00 17.97 18.78 0.5M
2025-05-13 19.23 19.38 18.69 18.90 0.9M
2025-05-12 17.92 19.32 17.25 19.03 1.1M
2025-05-09 17.24 17.78 16.10 16.32 0.7M
2025-05-08 17.91 19.10 17.24 17.27 1.3M
2025-05-07 17.33 17.44 16.74 17.23 0.7M
2025-05-06 17.14 17.36 16.22 16.75 0.5M
2025-05-05 17.59 17.68 17.06 17.44 0.7M
2025-05-02 16.85 17.98 16.55 17.72 1.2M
2025-05-01 14.99 16.92 14.52 16.79 1.0M
2025-04-30 13.79 14.75 13.61 14.72 0.4M
2025-04-29 14.33 14.57 13.98 14.23 0.4M
2025-04-28 14.41 15.10 14.07 14.52 0.6M
2025-04-25 15.56 15.76 14.55 14.62 0.5M
2025-04-24 15.54 16.35 15.42 16.18 0.6M
2025-04-23 16.45 17.07 15.16 15.53 0.9M
2025-04-22 14.83 15.40 14.41 15.35 0.8M
2025-04-21 15.95 15.99 14.76 14.85 0.9M
2025-04-17 14.58 15.68 14.52 15.63 0.6M
2025-04-16 14.46 14.79 14.15 14.66 0.7M
2025-04-15 14.46 15.18 14.30 14.61 0.7M
2025-04-14 13.87 14.85 13.30 14.56 0.7M
2025-04-11 13.62 13.69 12.07 13.52 1.0M
2025-04-10 13.37 13.95 12.72 13.31 1.6M
2025-04-09 10.26 14.05 9.79 13.85 2.3M
2025-04-08 12.87 13.13 10.32 10.50 1.6M
2025-04-07 12.47 14.22 12.02 12.45 1.9M
2025-04-04 14.01 14.61 12.31 13.12 2.2M
2025-04-03 19.66 19.84 14.62 14.95 1.3M
2025-04-02 19.25 20.97 19.18 20.74 0.4M
2025-04-01 20.02 20.09 19.30 19.59 0.6M
2025-03-31 20.41 20.74 19.90 20.09 0.4M
2025-03-28 20.82 21.07 20.27 20.72 0.3M
2025-03-27 20.62 21.05 20.43 20.90 0.3M
2025-03-26 20.84 20.94 20.30 20.73 0.7M
2025-03-25 21.70 21.80 20.77 20.91 0.5M
2025-03-24 21.45 21.94 21.04 21.70 0.4M
2025-03-21 20.74 21.40 20.23 21.25 0.8M
2025-03-20 21.00 21.26 20.50 21.21 0.6M
2025-03-19 19.39 22.26 19.00 21.31 0.8M
2025-03-18 20.19 20.68 19.56 20.51 0.9M
2025-03-17 20.07 20.86 19.55 20.25 0.7M
2025-03-14 19.01 20.32 19.01 19.99 0.8M
2025-03-13 17.73 18.91 17.38 18.87 0.7M
2025-03-12 17.63 17.95 16.90 17.65 0.9M
2025-03-11 18.06 18.26 17.27 17.41 0.9M
2025-03-10 20.40 21.06 17.91 18.07 1.0M
2025-03-07 20.90 21.50 20.33 20.70 0.9M
2025-03-06 20.92 21.34 20.45 20.50 0.6M
2025-03-05 22.05 22.37 20.59 21.20 0.8M
2025-03-04 22.00 22.36 21.39 22.15 0.6M
2025-03-03 22.39 23.93 22.23 22.55 1.0M
2025-02-28 22.91 23.36 22.06 22.47 1.2M
2025-02-27 22.81 24.85 22.27 23.00 1.7M
2025-02-26 27.37 28.39 25.71 25.75 0.8M
2025-02-25 27.59 27.99 26.87 27.43 0.5M
2025-02-24 28.11 28.45 26.77 27.50 0.8M
2025-02-21 30.63 30.63 27.54 27.94 0.7M
2025-02-20 30.83 31.30 30.08 30.34 0.2M
2025-02-19 31.59 31.63 30.37 31.14 0.4M
2025-02-18 30.63 32.15 30.28 31.68 0.5M
2025-02-14 30.41 31.33 30.41 30.63 0.5M
2025-02-13 30.31 31.07 29.82 30.30 0.5M
2025-02-12 30.86 31.38 30.16 30.32 0.4M
2025-02-11 31.68 32.23 31.37 31.74 0.3M
2025-02-10 32.59 32.89 31.90 32.06 0.4M
2025-02-07 32.29 32.38 31.23 32.23 0.7M
2025-02-06 32.08 33.00 31.97 32.21 0.5M
2025-02-05 31.76 32.03 30.87 31.63 0.6M
2025-02-04 30.64 31.97 30.29 31.46 0.4M
2025-02-03 31.62 31.79 29.62 30.75 1.0M
2025-01-31 33.02 33.69 32.00 32.25 0.7M
2025-01-30 32.59 33.31 32.37 32.92 0.4M
2025-01-29 33.47 34.00 33.21 33.37 0.6M
2025-01-28 34.71 35.47 33.57 33.65 0.5M
2025-01-27 33.74 35.11 33.27 34.62 0.9M
2025-01-24 33.74 33.80 32.96 33.51 0.5M
2025-01-23 34.67 34.71 33.14 33.46 0.7M
2025-01-22 34.35 34.91 33.94 34.14 0.3M
2025-01-21 34.05 34.86 33.39 34.85 0.5M
2025-01-17 32.76 33.97 32.50 33.89 0.4M
2025-01-16 33.26 33.78 32.02 33.05 0.4M
2025-01-15 35.25 35.25 33.58 33.60 0.3M
2025-01-14 34.89 35.05 33.59 34.14 0.3M
2025-01-13 32.19 34.50 31.27 34.36 0.7M
2025-01-10 31.71 32.28 31.11 32.23 0.2M
2025-01-08 31.11 32.55 31.01 32.01 0.3M
2025-01-07 32.63 33.39 31.79 32.00 0.4M
2025-01-06 34.39 34.39 32.07 32.55 0.8M
2025-01-03 32.34 33.94 32.07 33.37 0.6M
2025-01-02 32.27 33.67 31.56 31.86 0.4M