NASDAQ:FORD
Forward Industries Stock Price (Quote)
$0.528
+0.0103 (+1.99%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 FORD stock ended at $0.528. This is 1.99% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 5.77% from a day low at $0.520 to a day high of $0.550. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 30, 2023 | $1.04 | $1.07 | $1.02 | $1.07 | 11 515 |
| Mar 29, 2023 | $1.04 | $1.06 | $1.03 | $1.05 | 17 175 |
| Mar 28, 2023 | $1.00 | $1.06 | $0.95 | $1.02 | 28 347 |
| Mar 27, 2023 | $1.01 | $1.05 | $1.01 | $1.01 | 17 468 |
| Mar 24, 2023 | $1.03 | $1.05 | $1.00 | $1.05 | 13 294 |
| Mar 23, 2023 | $1.04 | $1.04 | $1.00 | $1.03 | 36 369 |
| Mar 22, 2023 | $1.00 | $1.04 | $1.00 | $1.01 | 17 228 |
| Mar 21, 2023 | $1.03 | $1.03 | $1.00 | $1.01 | 35 742 |
| Mar 20, 2023 | $1.04 | $1.04 | $1.00 | $1.01 | 39 411 |
| Mar 17, 2023 | $1.04 | $1.09 | $1.04 | $1.05 | 15 379 |
| Mar 16, 2023 | $1.11 | $1.20 | $1.03 | $1.06 | 94 953 |
| Mar 15, 2023 | $1.11 | $1.17 | $1.10 | $1.12 | 27 368 |
| Mar 14, 2023 | $1.11 | $1.16 | $1.11 | $1.13 | 8 229 |
| Mar 13, 2023 | $1.13 | $1.16 | $1.11 | $1.11 | 22 806 |
| Mar 10, 2023 | $1.14 | $1.16 | $1.11 | $1.14 | 14 776 |
| Mar 09, 2023 | $1.13 | $1.18 | $1.13 | $1.14 | 18 007 |
| Mar 08, 2023 | $1.20 | $1.20 | $1.12 | $1.12 | 10 602 |
| Mar 07, 2023 | $1.21 | $1.23 | $1.15 | $1.17 | 16 557 |
| Mar 06, 2023 | $1.12 | $1.21 | $1.12 | $1.21 | 42 258 |
| Mar 03, 2023 | $1.12 | $1.14 | $1.11 | $1.12 | 29 901 |
| Mar 02, 2023 | $1.12 | $1.14 | $1.12 | $1.12 | 21 962 |
| Mar 01, 2023 | $1.13 | $1.16 | $1.12 | $1.13 | 31 352 |
| Feb 28, 2023 | $1.14 | $1.17 | $1.12 | $1.13 | 13 347 |
