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 |
| Jun 05, 2023 | $0.98 | $1.04 | $0.98 | $1.01 | 32 747 |
| Jun 02, 2023 | $1.04 | $1.06 | $1.03 | $1.04 | 56 665 |
| Jun 01, 2023 | $1.05 | $1.06 | $1.01 | $1.06 | 29 547 |
| May 31, 2023 | $1.03 | $1.05 | $1.03 | $1.03 | 26 915 |
| May 30, 2023 | $1.10 | $1.10 | $1.01 | $1.03 | 22 530 |
| May 26, 2023 | $1.03 | $1.06 | $1.02 | $1.02 | 45 433 |
| May 25, 2023 | $1.02 | $1.03 | $1.00 | $1.00 | 7 554 |
| May 24, 2023 | $1.03 | $1.03 | $1.02 | $1.02 | 7 399 |
| May 23, 2023 | $0.96 | $1.03 | $0.96 | $1.02 | 28 527 |
| May 22, 2023 | $1.01 | $1.01 | $0.99 | $0.99 | 38 967 |
| May 19, 2023 | $1.00 | $1.01 | $1.00 | $1.00 | 9 972 |
| May 18, 2023 | $0.99 | $1.01 | $0.99 | $0.99 | 8 962 |
| May 17, 2023 | $0.99 | $1.01 | $0.99 | $0.99 | 9 404 |
| May 16, 2023 | $1.01 | $1.03 | $0.99 | $0.99 | 7 096 |
| May 15, 2023 | $0.98 | $1.02 | $0.98 | $1.01 | 7 494 |
| May 12, 2023 | $0.99 | $1.02 | $0.99 | $1.01 | 6 885 |
| May 11, 2023 | $1.01 | $1.02 | $1.00 | $1.02 | 2 483 |
| May 10, 2023 | $1.01 | $1.02 | $0.99 | $1.00 | 30 584 |
| May 09, 2023 | $1.02 | $1.03 | $1.01 | $1.02 | 10 573 |
| May 08, 2023 | $1.01 | $1.03 | $1.01 | $1.02 | 23 835 |
| May 05, 2023 | $1.01 | $1.02 | $1.01 | $1.02 | 9 598 |
| May 04, 2023 | $1.02 | $1.04 | $1.02 | $1.02 | 21 265 |
| May 03, 2023 | $1.02 | $1.04 | $1.01 | $1.02 | 41 818 |
| May 02, 2023 | $1.00 | $1.03 | $1.00 | $1.01 | 12 840 |
| May 01, 2023 | $1.02 | $1.03 | $1.01 | $1.01 | 44 223 |
