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 |
| May 17, 2021 | $2.18 | $2.30 | $2.18 | $2.28 | 27 966 |
| May 14, 2021 | $2.14 | $2.22 | $2.08 | $2.21 | 65 987 |
| May 13, 2021 | $2.24 | $2.30 | $2.20 | $2.21 | 82 451 |
| May 12, 2021 | $2.31 | $2.35 | $2.23 | $2.28 | 52 210 |
| May 11, 2021 | $2.29 | $2.39 | $2.23 | $2.30 | 71 527 |
| May 10, 2021 | $2.38 | $2.41 | $2.31 | $2.36 | 69 237 |
| May 07, 2021 | $2.32 | $2.45 | $2.30 | $2.43 | 79 265 |
| May 06, 2021 | $2.47 | $2.49 | $2.30 | $2.30 | 63 083 |
| May 05, 2021 | $2.54 | $2.59 | $2.50 | $2.50 | 67 644 |
| May 04, 2021 | $2.70 | $2.73 | $2.53 | $2.54 | 89 130 |
| May 03, 2021 | $2.67 | $2.78 | $2.66 | $2.74 | 90 086 |
| Apr 30, 2021 | $2.73 | $2.74 | $2.67 | $2.70 | 87 223 |
| Apr 29, 2021 | $2.72 | $2.80 | $2.63 | $2.71 | 186 215 |
| Apr 28, 2021 | $2.76 | $2.76 | $2.66 | $2.71 | 91 341 |
| Apr 27, 2021 | $2.71 | $2.71 | $2.65 | $2.68 | 34 883 |
| Apr 26, 2021 | $2.75 | $2.75 | $2.71 | $2.71 | 42 913 |
| Apr 23, 2021 | $2.72 | $2.75 | $2.67 | $2.70 | 70 718 |
| Apr 22, 2021 | $2.74 | $2.75 | $2.69 | $2.71 | 35 682 |
| Apr 21, 2021 | $2.69 | $2.77 | $2.60 | $2.70 | 52 314 |
| Apr 20, 2021 | $2.78 | $2.81 | $2.64 | $2.66 | 48 623 |
| Apr 19, 2021 | $2.68 | $2.85 | $2.67 | $2.77 | 150 330 |
| Apr 16, 2021 | $2.73 | $2.75 | $2.64 | $2.75 | 49 670 |
| Apr 15, 2021 | $2.72 | $2.77 | $2.67 | $2.75 | 82 663 |
| Apr 14, 2021 | $2.75 | $2.80 | $2.70 | $2.73 | 64 986 |
| Apr 13, 2021 | $2.76 | $2.88 | $2.70 | $2.78 | 44 648 |
