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 |
| Feb 22, 2021 | $4.60 | $4.60 | $4.10 | $4.17 | 408 598 |
| Feb 19, 2021 | $4.52 | $4.80 | $4.50 | $4.59 | 275 950 |
| Feb 18, 2021 | $4.70 | $4.75 | $4.30 | $4.46 | 327 203 |
| Feb 17, 2021 | $4.68 | $4.87 | $4.52 | $4.74 | 519 360 |
| Feb 16, 2021 | $5.75 | $5.75 | $4.59 | $4.88 | 2 802 341 |
| Feb 12, 2021 | $3.93 | $4.25 | $3.93 | $4.20 | 3 734 133 |
| Feb 11, 2021 | $4.20 | $4.29 | $3.81 | $3.92 | 272 475 |
| Feb 10, 2021 | $4.23 | $4.30 | $3.93 | $4.19 | 382 987 |
| Feb 09, 2021 | $4.29 | $4.52 | $4.20 | $4.25 | 451 962 |
| Feb 08, 2021 | $4.24 | $4.38 | $3.96 | $4.35 | 700 962 |
| Feb 05, 2021 | $3.67 | $4.49 | $3.64 | $4.34 | 1 348 114 |
| Feb 04, 2021 | $3.70 | $3.80 | $3.58 | $3.62 | 351 437 |
| Feb 03, 2021 | $3.52 | $3.80 | $3.40 | $3.60 | 375 535 |
| Feb 02, 2021 | $3.89 | $4.00 | $3.44 | $3.44 | 833 434 |
| Feb 01, 2021 | $3.22 | $4.00 | $3.10 | $3.91 | 1 634 105 |
| Jan 29, 2021 | $3.00 | $3.25 | $2.93 | $3.15 | 285 331 |
| Jan 28, 2021 | $3.10 | $3.28 | $2.96 | $3.02 | 444 004 |
| Jan 27, 2021 | $3.68 | $3.69 | $3.02 | $3.25 | 1 148 903 |
| Jan 26, 2021 | $2.75 | $4.20 | $2.70 | $3.89 | 5 108 551 |
| Jan 25, 2021 | $2.84 | $2.85 | $2.56 | $2.61 | 457 231 |
| Jan 22, 2021 | $2.85 | $2.85 | $2.62 | $2.80 | 711 999 |
| Jan 21, 2021 | $2.50 | $3.29 | $2.50 | $2.65 | 2 610 453 |
| Jan 20, 2021 | $2.22 | $2.90 | $2.22 | $2.50 | 1 225 341 |
| Jan 19, 2021 | $2.11 | $2.29 | $2.04 | $2.22 | 261 669 |
| Jan 15, 2021 | $2.11 | $2.15 | $2.03 | $2.06 | 181 088 |
