NASDAQ:FORD
Forward Industries Stock Price (Quote)
$0.512
-0.0065 (-1.25%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.480 | $0.627 | Friday, 3rd May 2024 FORD stock ended at $0.512. This is 1.25% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.84% from a day low at $0.510 to a day high of $0.550. |
| 90 days | $0.460 | $0.780 | |
| 52 weeks | $0.460 | $1.10 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $1.06 | $1.06 | $1.01 | $1.02 | 11 127 |
| Apr 27, 2023 | $1.03 | $1.04 | $1.03 | $1.03 | 7 221 |
| Apr 26, 2023 | $1.05 | $1.03 | $1.01 | $1.02 | 7 729 |
| Apr 25, 2023 | $1.02 | $1.03 | $1.02 | $1.02 | 6 893 |
| Apr 24, 2023 | $1.03 | $1.06 | $1.03 | $1.04 | 7 326 |
| Apr 21, 2023 | $1.04 | $1.06 | $1.03 | $1.04 | 6 198 |
| Apr 20, 2023 | $1.05 | $1.06 | $1.00 | $1.05 | 24 795 |
| Apr 19, 2023 | $1.07 | $1.07 | $1.05 | $1.05 | 19 559 |
| Apr 18, 2023 | $1.12 | $1.12 | $1.07 | $1.07 | 11 695 |
| Apr 17, 2023 | $1.12 | $1.12 | $1.09 | $1.09 | 6 413 |
| Apr 14, 2023 | $1.14 | $1.15 | $1.10 | $1.10 | 6 587 |
| Apr 13, 2023 | $1.20 | $1.21 | $1.15 | $1.17 | 10 860 |
| Apr 12, 2023 | $1.15 | $1.21 | $1.14 | $1.21 | 39 756 |
| Apr 11, 2023 | $1.12 | $1.17 | $1.12 | $1.15 | 7 283 |
| Apr 10, 2023 | $1.12 | $1.18 | $1.12 | $1.15 | 10 224 |
| Apr 06, 2023 | $1.15 | $1.19 | $1.15 | $1.16 | 39 491 |
| Apr 05, 2023 | $1.14 | $1.16 | $1.13 | $1.14 | 28 590 |
| Apr 04, 2023 | $1.15 | $1.16 | $1.14 | $1.14 | 17 518 |
| Apr 03, 2023 | $1.14 | $1.17 | $1.11 | $1.15 | 56 727 |
| Mar 31, 2023 | $1.10 | $1.12 | $1.09 | $1.12 | 34 561 |
