NASDAQ:FORD
Forward Industries Stock Price (Quote)
$0.535
-0.0240 (-4.29%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.480 | $0.627 | Friday, 26th Apr 2024 FORD stock ended at $0.535. This is 4.29% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 10.87% from a day low at $0.505 to a day high of $0.560. |
| 90 days | $0.460 | $0.780 | |
| 52 weeks | $0.460 | $1.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $0.525 | $0.560 | $0.505 | $0.535 | 41 235 |
| Apr 25, 2024 | $0.627 | $0.627 | $0.502 | $0.559 | 30 825 |
| Apr 24, 2024 | $0.497 | $0.540 | $0.497 | $0.511 | 18 686 |
| Apr 23, 2024 | $0.515 | $0.520 | $0.500 | $0.500 | 8 606 |
| Apr 22, 2024 | $0.518 | $0.540 | $0.500 | $0.519 | 9 379 |
| Apr 19, 2024 | $0.506 | $0.540 | $0.501 | $0.501 | 7 052 |
| Apr 18, 2024 | $0.480 | $0.540 | $0.480 | $0.540 | 13 820 |
| Apr 17, 2024 | $0.530 | $0.538 | $0.501 | $0.501 | 9 138 |
| Apr 16, 2024 | $0.546 | $0.546 | $0.500 | $0.530 | 10 285 |
| Apr 15, 2024 | $0.540 | $0.540 | $0.530 | $0.535 | 25 369 |
| Apr 12, 2024 | $0.569 | $0.569 | $0.534 | $0.534 | 3 356 |
| Apr 11, 2024 | $0.541 | $0.569 | $0.535 | $0.538 | 27 051 |
| Apr 10, 2024 | $0.553 | $0.580 | $0.540 | $0.555 | 25 476 |
| Apr 09, 2024 | $0.580 | $0.580 | $0.563 | $0.569 | 10 372 |
| Apr 08, 2024 | $0.550 | $0.590 | $0.550 | $0.577 | 20 625 |
| Apr 05, 2024 | $0.578 | $0.578 | $0.560 | $0.569 | 8 610 |
| Apr 04, 2024 | $0.599 | $0.599 | $0.568 | $0.578 | 10 634 |
| Apr 03, 2024 | $0.570 | $0.620 | $0.570 | $0.570 | 9 190 |
| Apr 02, 2024 | $0.555 | $0.589 | $0.552 | $0.574 | 25 817 |
| Apr 01, 2024 | $0.588 | $0.600 | $0.562 | $0.566 | 25 464 |
| Mar 28, 2024 | $0.575 | $0.620 | $0.550 | $0.607 | 15 571 |
| Mar 27, 2024 | $0.582 | $0.586 | $0.582 | $0.582 | 79 581 |
| Mar 26, 2024 | $0.610 | $0.615 | $0.590 | $0.595 | 18 108 |
| Mar 25, 2024 | $0.581 | $0.615 | $0.581 | $0.602 | 17 569 |
| Mar 22, 2024 | $0.563 | $0.609 | $0.561 | $0.608 | 18 280 |
