NASDAQ:FORD
$1.19
(
-3.25%
)
Friday, 27th Jan 2023
Forward Industries Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.01 | $1.33 | Friday, 27th Jan 2023 FORD stock ended at $1.19. This is 3.25% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 3.84% from a day low at $1.18 to a day high of $1.23. |
| 90 days | $1.01 | $1.34 | |
| 52 weeks | $1.01 | $1.94 |
Historical Forward Industries prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $1.20 | $1.23 | $1.18 | $1.19 | 25 383 |
| 2023-01-26 | $1.25 | $1.26 | $1.19 | $1.23 | 23 641 |
| 2023-01-25 | $1.23 | $1.26 | $1.23 | $1.26 | 15 243 |
| 2023-01-24 | $1.22 | $1.27 | $1.20 | $1.21 | 17 028 |
| 2023-01-23 | $1.31 | $1.31 | $1.25 | $1.27 | 14 981 |
| 2023-01-20 | $1.26 | $1.33 | $1.22 | $1.29 | 33 600 |
| 2023-01-19 | $1.25 | $1.27 | $1.22 | $1.26 | 20 221 |
| 2023-01-18 | $1.26 | $1.27 | $1.26 | $1.27 | 11 505 |
| 2023-01-17 | $1.26 | $1.27 | $1.25 | $1.26 | 10 420 |
| 2023-01-13 | $1.17 | $1.25 | $1.17 | $1.23 | 23 600 |
| 2023-01-12 | $1.16 | $1.16 | $1.14 | $1.16 | 17 794 |
| 2023-01-11 | $1.13 | $1.17 | $1.12 | $1.12 | 45 000 |
| 2023-01-10 | $1.12 | $1.13 | $1.11 | $1.12 | 17 496 |
| 2023-01-09 | $1.14 | $1.14 | $1.06 | $1.12 | 39 660 |
| 2023-01-06 | $1.09 | $1.16 | $1.09 | $1.11 | 38 317 |
| 2023-01-05 | $1.07 | $1.08 | $1.05 | $1.08 | 26 123 |
| 2023-01-04 | $1.01 | $1.08 | $1.01 | $1.04 | 37 434 |
| 2023-01-03 | $1.04 | $1.07 | $1.03 | $1.03 | 19 455 |
| 2022-12-30 | $1.04 | $1.10 | $1.04 | $1.07 | 24 787 |
| 2022-12-29 | $1.05 | $1.08 | $1.04 | $1.06 | 8 689 |
| 2022-12-28 | $1.05 | $1.13 | $1.04 | $1.05 | 13 918 |
| 2022-12-27 | $1.13 | $1.13 | $1.04 | $1.04 | 24 961 |
| 2022-12-23 | $1.08 | $1.12 | $1.08 | $1.12 | 5 935 |
| 2022-12-22 | $1.10 | $1.10 | $1.08 | $1.09 | 20 963 |
| 2022-12-21 | $1.16 | $1.16 | $1.10 | $1.10 | 9 752 |
| 2022-12-20 | $1.13 | $1.16 | $1.12 | $1.14 | 33 525 |
| 2022-12-19 | $1.12 | $1.18 | $1.12 | $1.13 | 24 275 |
| 2022-12-16 | $1.14 | $1.16 | $1.12 | $1.14 | 13 997 |
| 2022-12-15 | $1.15 | $1.21 | $1.14 | $1.15 | 16 872 |
| 2022-12-14 | $1.20 | $1.22 | $1.18 | $1.18 | 5 502 |
| 2022-12-13 | $1.14 | $1.24 | $1.14 | $1.20 | 5 595 |
| 2022-12-12 | $1.25 | $1.25 | $1.18 | $1.20 | 7 670 |
| 2022-12-09 | $1.18 | $1.27 | $1.18 | $1.25 | 7 847 |
| 2022-12-08 | $1.21 | $1.21 | $1.18 | $1.20 | 14 290 |
| 2022-12-07 | $1.22 | $1.23 | $1.21 | $1.23 | 1 534 |
| 2022-12-06 | $1.22 | $1.23 | $1.20 | $1.23 | 6 898 |
| 2022-12-05 | $1.27 | $1.27 | $1.21 | $1.21 | 6 880 |
| 2022-12-02 | $1.26 | $1.28 | $1.26 | $1.27 | 7 043 |
| 2022-12-01 | $1.25 | $1.26 | $1.24 | $1.26 | 5 588 |
| 2022-11-30 | $1.22 | $1.26 | $1.22 | $1.24 | 9 864 |
| 2022-11-29 | $1.23 | $1.26 | $1.22 | $1.24 | 5 252 |
| 2022-11-28 | $1.22 | $1.25 | $1.22 | $1.22 | 7 377 |
| 2022-11-25 | $1.25 | $1.25 | $1.22 | $1.24 | 3 857 |
| 2022-11-23 | $1.24 | $1.27 | $1.22 | $1.25 | 13 006 |
| 2022-11-22 | $1.26 | $1.28 | $1.22 | $1.24 | 6 939 |
| 2022-11-21 | $1.28 | $1.31 | $1.23 | $1.23 | 11 400 |
| 2022-11-18 | $1.25 | $1.28 | $1.25 | $1.28 | 4 146 |
| 2022-11-17 | $1.28 | $1.31 | $1.27 | $1.27 | 4 643 |
| 2022-11-16 | $1.30 | $1.33 | $1.30 | $1.30 | 1 651 |
| 2022-11-15 | $1.31 | $1.34 | $1.30 | $1.32 | 29 928 |
About Forward Industries
Forward Industries, Inc., together with its subsidiaries, designs, markets, and distributes carry and protective solutions primarily for handheld electronic devices. The company operates in three segments: OEM Distribution, Retail Distribution, and Design. The OEM Distribution segment sources and distributes carrying cases and other accessories for medical monitoring and diagnostic kits; and various portable electronic and non-electronic products... FORD Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
