NASDAQ:FORD
Forward Industries Stock Price (Quote)
$0.535
-0.0240 (-4.29%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.480 | $0.627 | Friday, 26th Apr 2024 FORD stock ended at $0.535. This is 4.29% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 10.87% from a day low at $0.505 to a day high of $0.560. |
| 90 days | $0.460 | $0.780 | |
| 52 weeks | $0.460 | $1.10 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2021 | $2.88 | $2.99 | $2.80 | $2.83 | 138 441 |
| Mar 26, 2021 | $3.01 | $3.01 | $2.82 | $2.92 | 87 033 |
| Mar 25, 2021 | $2.84 | $2.98 | $2.75 | $2.97 | 143 902 |
| Mar 24, 2021 | $2.70 | $3.00 | $2.70 | $2.96 | 238 620 |
| Mar 23, 2021 | $2.90 | $2.94 | $2.70 | $2.70 | 115 284 |
| Mar 22, 2021 | $3.01 | $3.05 | $2.85 | $2.85 | 170 339 |
| Mar 19, 2021 | $3.10 | $3.14 | $2.96 | $2.96 | 167 279 |
| Mar 18, 2021 | $3.38 | $3.38 | $3.05 | $3.05 | 255 621 |
| Mar 17, 2021 | $3.41 | $3.45 | $3.25 | $3.29 | 196 899 |
| Mar 16, 2021 | $3.46 | $3.55 | $3.31 | $3.37 | 135 066 |
| Mar 15, 2021 | $3.50 | $3.63 | $3.42 | $3.45 | 130 703 |
| Mar 12, 2021 | $3.55 | $3.57 | $3.34 | $3.42 | 95 436 |
| Mar 11, 2021 | $3.62 | $3.64 | $3.45 | $3.55 | 141 389 |
| Mar 10, 2021 | $3.55 | $3.67 | $3.46 | $3.54 | 163 446 |
| Mar 09, 2021 | $3.26 | $3.43 | $3.26 | $3.40 | 224 233 |
| Mar 08, 2021 | $3.23 | $3.32 | $3.18 | $3.24 | 124 495 |
| Mar 05, 2021 | $3.26 | $3.30 | $2.89 | $3.23 | 202 685 |
| Mar 04, 2021 | $3.70 | $3.70 | $3.20 | $3.24 | 306 670 |
| Mar 03, 2021 | $3.76 | $3.92 | $3.61 | $3.69 | 143 337 |
| Mar 02, 2021 | $3.99 | $3.99 | $3.73 | $3.78 | 163 976 |
| Mar 01, 2021 | $3.70 | $3.99 | $3.70 | $3.92 | 161 462 |
| Feb 26, 2021 | $3.66 | $3.75 | $3.50 | $3.62 | 107 744 |
| Feb 25, 2021 | $3.93 | $4.09 | $3.56 | $3.59 | 258 498 |
| Feb 24, 2021 | $3.76 | $4.03 | $3.76 | $3.92 | 182 533 |
| Feb 23, 2021 | $4.00 | $4.00 | $3.54 | $3.65 | 410 134 |
