NASDAQ:FORD
Forward Industries Stock Price (Quote)
$0.533
+0.0048 (+0.91%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.480 | $0.627 | Thursday, 9th May 2024 FORD stock ended at $0.533. This is 0.91% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.48% from a day low at $0.520 to a day high of $0.559. |
| 90 days | $0.460 | $0.780 | |
| 52 weeks | $0.460 | $1.10 |
| Date | Open | High | Low | Close | Volume |
| Jun 22, 2021 | $2.88 | $2.91 | $2.80 | $2.88 | 165 288 |
| Jun 21, 2021 | $2.93 | $2.95 | $2.79 | $2.87 | 398 357 |
| Jun 18, 2021 | $3.06 | $3.15 | $2.94 | $3.00 | 384 835 |
| Jun 17, 2021 | $3.08 | $3.22 | $2.91 | $3.21 | 1 134 684 |
| Jun 16, 2021 | $3.12 | $3.68 | $2.88 | $3.16 | 15 401 405 |
| Jun 15, 2021 | $2.79 | $2.84 | $2.72 | $2.73 | 1 183 561 |
| Jun 14, 2021 | $2.94 | $2.94 | $2.71 | $2.82 | 199 235 |
| Jun 11, 2021 | $2.84 | $2.98 | $2.84 | $2.93 | 77 064 |
| Jun 10, 2021 | $2.87 | $2.95 | $2.79 | $2.84 | 91 557 |
| Jun 09, 2021 | $3.03 | $3.07 | $2.82 | $2.89 | 104 103 |
| Jun 08, 2021 | $2.97 | $3.03 | $2.91 | $2.99 | 187 219 |
| Jun 07, 2021 | $2.69 | $2.93 | $2.60 | $2.88 | 229 985 |
| Jun 04, 2021 | $2.72 | $2.76 | $2.62 | $2.71 | 159 813 |
| Jun 03, 2021 | $2.67 | $2.68 | $2.60 | $2.65 | 120 804 |
| Jun 02, 2021 | $2.74 | $2.74 | $2.63 | $2.69 | 116 878 |
| Jun 01, 2021 | $2.88 | $2.93 | $2.63 | $2.71 | 221 741 |
| May 28, 2021 | $2.97 | $3.20 | $2.75 | $2.85 | 570 832 |
| May 27, 2021 | $2.44 | $2.84 | $2.44 | $2.83 | 497 558 |
| May 26, 2021 | $2.40 | $2.50 | $2.36 | $2.44 | 179 594 |
| May 25, 2021 | $2.53 | $2.60 | $2.40 | $2.40 | 192 774 |
| May 24, 2021 | $2.64 | $2.77 | $2.51 | $2.53 | 220 580 |
| May 21, 2021 | $2.85 | $3.09 | $2.56 | $2.65 | 429 425 |
| May 20, 2021 | $2.52 | $2.90 | $2.47 | $2.83 | 300 977 |
| May 19, 2021 | $2.51 | $2.55 | $2.40 | $2.47 | 87 631 |
| May 18, 2021 | $2.30 | $2.50 | $2.30 | $2.44 | 112 423 |
