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 |
| Feb 27, 2023 | $1.13 | $1.16 | $1.12 | $1.12 | 13 403 |
| Feb 24, 2023 | $1.14 | $1.17 | $1.13 | $1.14 | 6 619 |
| Feb 23, 2023 | $1.15 | $1.21 | $1.13 | $1.17 | 19 465 |
| Feb 22, 2023 | $1.15 | $1.17 | $1.12 | $1.14 | 14 086 |
| Feb 21, 2023 | $1.26 | $1.26 | $1.12 | $1.15 | 26 828 |
| Feb 17, 2023 | $1.27 | $1.29 | $1.25 | $1.25 | 23 521 |
| Feb 16, 2023 | $1.26 | $1.32 | $1.26 | $1.28 | 29 028 |
| Feb 15, 2023 | $1.35 | $1.35 | $1.30 | $1.32 | 20 673 |
| Feb 14, 2023 | $1.29 | $1.36 | $1.24 | $1.32 | 70 039 |
| Feb 13, 2023 | $1.31 | $1.36 | $1.26 | $1.36 | 181 878 |
| Feb 10, 2023 | $1.32 | $1.34 | $1.26 | $1.30 | 17 046 |
| Feb 09, 2023 | $1.34 | $1.36 | $1.28 | $1.32 | 41 688 |
| Feb 08, 2023 | $1.29 | $1.31 | $1.27 | $1.31 | 24 364 |
| Feb 07, 2023 | $1.26 | $1.29 | $1.25 | $1.29 | 14 429 |
| Feb 06, 2023 | $1.26 | $1.31 | $1.21 | $1.27 | 87 650 |
| Feb 03, 2023 | $1.31 | $1.32 | $1.26 | $1.26 | 29 942 |
| Feb 02, 2023 | $1.30 | $1.31 | $1.27 | $1.29 | 25 878 |
| Feb 01, 2023 | $1.31 | $1.31 | $1.27 | $1.29 | 20 016 |
| Jan 31, 2023 | $1.27 | $1.31 | $1.25 | $1.26 | 31 196 |
| Jan 30, 2023 | $1.19 | $1.26 | $1.18 | $1.26 | 32 660 |
| Jan 27, 2023 | $1.20 | $1.23 | $1.18 | $1.19 | 25 383 |
| Jan 26, 2023 | $1.25 | $1.26 | $1.19 | $1.23 | 23 641 |
| Jan 25, 2023 | $1.23 | $1.26 | $1.23 | $1.26 | 15 243 |
| Jan 24, 2023 | $1.22 | $1.27 | $1.20 | $1.21 | 17 028 |
| Jan 23, 2023 | $1.31 | $1.31 | $1.25 | $1.27 | 14 981 |
