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 |
| Jan 14, 2021 | $2.01 | $2.33 | $2.00 | $2.15 | 685 285 |
| Jan 13, 2021 | $2.06 | $2.06 | $1.96 | $2.00 | 96 752 |
| Jan 12, 2021 | $1.97 | $2.07 | $1.97 | $2.06 | 189 701 |
| Jan 11, 2021 | $1.95 | $2.04 | $1.94 | $1.97 | 145 335 |
| Jan 08, 2021 | $1.89 | $1.95 | $1.86 | $1.92 | 82 688 |
| Jan 07, 2021 | $1.89 | $1.98 | $1.88 | $1.91 | 94 607 |
| Jan 06, 2021 | $1.86 | $2.03 | $1.83 | $1.85 | 321 935 |
| Jan 05, 2021 | $1.89 | $1.92 | $1.82 | $1.89 | 122 834 |
| Jan 04, 2021 | $1.86 | $1.92 | $1.82 | $1.88 | 117 215 |
| Dec 31, 2020 | $1.86 | $1.86 | $1.80 | $1.82 | 85 750 |
| Dec 30, 2020 | $1.88 | $1.94 | $1.83 | $1.85 | 59 720 |
| Dec 29, 2020 | $1.90 | $1.94 | $1.87 | $1.87 | 41 725 |
| Dec 28, 2020 | $1.93 | $1.95 | $1.85 | $1.88 | 72 806 |
| Dec 24, 2020 | $1.85 | $1.92 | $1.85 | $1.88 | 36 405 |
| Dec 23, 2020 | $1.86 | $1.93 | $1.86 | $1.88 | 88 166 |
| Dec 22, 2020 | $1.88 | $1.99 | $1.83 | $1.95 | 311 596 |
| Dec 21, 2020 | $1.75 | $2.20 | $1.75 | $2.16 | 670 217 |
| Dec 18, 2020 | $1.75 | $1.80 | $1.75 | $1.75 | 34 871 |
| Dec 17, 2020 | $1.74 | $1.81 | $1.74 | $1.77 | 65 073 |
| Dec 16, 2020 | $1.74 | $1.78 | $1.73 | $1.75 | 66 540 |
| Dec 15, 2020 | $1.71 | $1.73 | $1.70 | $1.73 | 36 388 |
| Dec 14, 2020 | $1.70 | $1.72 | $1.65 | $1.70 | 62 091 |
| Dec 11, 2020 | $1.74 | $1.76 | $1.70 | $1.71 | 48 552 |
| Dec 10, 2020 | $1.73 | $1.76 | $1.73 | $1.74 | 37 949 |
| Dec 09, 2020 | $1.74 | $1.77 | $1.70 | $1.73 | 66 886 |
