NASDAQ:FORD
Forward Industries Stock Price (Quote)
$0.582
-0.0127 (-2.13%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.460 | $0.680 | Wednesday, 27th Mar 2024 FORD stock ended at $0.582. This is 2.13% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 0.687% from a day low at $0.582 to a day high of $0.586. |
90 days | $0.460 | $0.780 | |
52 weeks | $0.460 | $1.21 |
Historical Forward Industries prices
Date | Open | High | Low | Close | Volume |
2020-11-06 | $1.57 | $1.63 | $1.55 | $1.58 | 81 508 |
2020-11-05 | $1.54 | $1.62 | $1.54 | $1.59 | 75 425 |
2020-11-04 | $1.55 | $1.61 | $1.55 | $1.57 | 46 422 |
2020-11-03 | $1.62 | $1.62 | $1.54 | $1.57 | 108 782 |
2020-11-02 | $1.54 | $1.54 | $1.50 | $1.53 | 35 463 |
2020-10-30 | $1.52 | $1.54 | $1.48 | $1.52 | 45 346 |
2020-10-29 | $1.54 | $1.55 | $1.51 | $1.55 | 71 657 |
2020-10-28 | $1.53 | $1.53 | $1.46 | $1.50 | 38 687 |
2020-10-27 | $1.46 | $1.54 | $1.46 | $1.52 | 50 033 |
2020-10-26 | $1.51 | $1.52 | $1.45 | $1.46 | 243 241 |
2020-10-23 | $1.57 | $1.59 | $1.49 | $1.50 | 70 278 |
2020-10-22 | $1.55 | $1.59 | $1.49 | $1.55 | 93 304 |
2020-10-21 | $1.50 | $1.54 | $1.47 | $1.53 | 158 445 |
2020-10-20 | $1.52 | $1.55 | $1.45 | $1.50 | 183 107 |
2020-10-19 | $1.62 | $1.65 | $1.51 | $1.53 | 598 898 |
2020-10-16 | $1.50 | $1.99 | $1.49 | $1.70 | 5 390 538 |
2020-10-15 | $1.49 | $1.51 | $1.47 | $1.50 | 44 008 |
2020-10-14 | $1.57 | $1.57 | $1.47 | $1.51 | 131 243 |
2020-10-13 | $1.64 | $1.64 | $1.51 | $1.57 | 140 089 |
2020-10-12 | $1.64 | $1.65 | $1.54 | $1.61 | 208 747 |
2020-10-09 | $1.51 | $1.73 | $1.48 | $1.63 | 1 076 826 |
2020-10-08 | $1.48 | $1.50 | $1.45 | $1.50 | 32 187 |
2020-10-07 | $1.45 | $1.52 | $1.45 | $1.47 | 53 557 |
2020-10-06 | $1.47 | $1.50 | $1.44 | $1.44 | 70 500 |
2020-10-05 | $1.46 | $1.51 | $1.43 | $1.47 | 103 222 |