NASDAQ:FORD
$1.04
(
-1.89%
)
Friday, 2nd Jun 2023
Forward Industries Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.96 | $1.10 | Friday, 2nd Jun 2023 FORD stock ended at $1.04. This is 1.89% less than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 2.90% from a day low at $1.03 to a day high of $1.06. |
| 90 days | $0.95 | $1.23 | |
| 52 weeks | $0.95 | $1.87 |
Historical Forward Industries prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $1.04 | $1.06 | $1.03 | $1.04 | 56 665 |
| 2023-06-01 | $1.05 | $1.06 | $1.01 | $1.06 | 29 547 |
| 2023-05-31 | $1.03 | $1.05 | $1.03 | $1.03 | 26 915 |
| 2023-05-30 | $1.10 | $1.10 | $1.01 | $1.03 | 22 530 |
| 2023-05-26 | $1.03 | $1.06 | $1.02 | $1.02 | 45 433 |
| 2023-05-25 | $1.02 | $1.03 | $1.00 | $1.00 | 7 554 |
| 2023-05-24 | $1.03 | $1.03 | $1.02 | $1.02 | 7 399 |
| 2023-05-23 | $0.96 | $1.03 | $0.96 | $1.02 | 28 527 |
| 2023-05-22 | $1.01 | $1.01 | $0.99 | $0.99 | 38 967 |
| 2023-05-19 | $1.00 | $1.01 | $1.00 | $1.00 | 9 972 |
| 2023-05-18 | $0.99 | $1.01 | $0.99 | $0.99 | 8 962 |
| 2023-05-17 | $0.99 | $1.01 | $0.99 | $0.99 | 9 404 |
| 2023-05-16 | $1.01 | $1.03 | $0.99 | $0.99 | 7 096 |
| 2023-05-15 | $0.98 | $1.02 | $0.98 | $1.01 | 7 494 |
| 2023-05-12 | $0.99 | $1.02 | $0.99 | $1.01 | 6 885 |
| 2023-05-11 | $1.01 | $1.02 | $1.00 | $1.02 | 2 483 |
| 2023-05-10 | $1.01 | $1.02 | $0.99 | $1.00 | 30 584 |
| 2023-05-09 | $1.02 | $1.03 | $1.01 | $1.02 | 10 573 |
| 2023-05-08 | $1.01 | $1.03 | $1.01 | $1.02 | 23 835 |
| 2023-05-05 | $1.01 | $1.02 | $1.01 | $1.02 | 9 598 |
| 2023-05-04 | $1.02 | $1.04 | $1.02 | $1.02 | 21 265 |
| 2023-05-03 | $1.02 | $1.04 | $1.01 | $1.02 | 41 818 |
| 2023-05-02 | $1.00 | $1.03 | $1.00 | $1.01 | 12 840 |
| 2023-05-01 | $1.02 | $1.03 | $1.01 | $1.01 | 44 223 |
| 2023-04-28 | $1.06 | $1.06 | $1.01 | $1.02 | 11 127 |
| 2023-04-27 | $1.03 | $1.04 | $1.03 | $1.03 | 7 221 |
| 2023-04-26 | $1.05 | $1.03 | $1.01 | $1.02 | 7 729 |
| 2023-04-25 | $1.02 | $1.03 | $1.02 | $1.02 | 6 893 |
| 2023-04-24 | $1.03 | $1.06 | $1.03 | $1.04 | 7 326 |
| 2023-04-21 | $1.04 | $1.06 | $1.03 | $1.04 | 6 198 |
| 2023-04-20 | $1.05 | $1.06 | $1.00 | $1.05 | 24 795 |
| 2023-04-19 | $1.07 | $1.07 | $1.05 | $1.05 | 19 559 |
| 2023-04-18 | $1.12 | $1.12 | $1.07 | $1.07 | 11 695 |
| 2023-04-17 | $1.12 | $1.12 | $1.09 | $1.09 | 6 413 |
| 2023-04-14 | $1.14 | $1.15 | $1.10 | $1.10 | 6 587 |
| 2023-04-13 | $1.20 | $1.21 | $1.15 | $1.17 | 10 860 |
| 2023-04-12 | $1.15 | $1.21 | $1.14 | $1.21 | 39 756 |
| 2023-04-11 | $1.12 | $1.17 | $1.12 | $1.15 | 7 283 |
| 2023-04-10 | $1.12 | $1.18 | $1.12 | $1.15 | 10 224 |
| 2023-04-06 | $1.15 | $1.19 | $1.15 | $1.16 | 39 491 |
| 2023-04-05 | $1.14 | $1.16 | $1.13 | $1.14 | 28 590 |
| 2023-04-04 | $1.15 | $1.16 | $1.14 | $1.14 | 17 518 |
| 2023-04-03 | $1.14 | $1.17 | $1.11 | $1.15 | 56 727 |
| 2023-03-31 | $1.10 | $1.12 | $1.09 | $1.12 | 34 561 |
| 2023-03-30 | $1.04 | $1.07 | $1.02 | $1.07 | 11 515 |
| 2023-03-29 | $1.04 | $1.06 | $1.03 | $1.05 | 17 175 |
| 2023-03-28 | $1.00 | $1.06 | $0.95 | $1.02 | 28 347 |
| 2023-03-27 | $1.01 | $1.05 | $1.01 | $1.01 | 17 468 |
| 2023-03-24 | $1.03 | $1.05 | $1.00 | $1.05 | 13 294 |
| 2023-03-23 | $1.04 | $1.04 | $1.00 | $1.03 | 36 369 |
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.
