NASDAQ:FORD
Forward Industries Stock Price (Quote)
$0.559
+0.0476 (+9.31%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.480 | $0.627 | Thursday, 25th Apr 2024 FORD stock ended at $0.559. This is 9.31% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 24.94% from a day low at $0.502 to a day high of $0.627. |
| 90 days | $0.460 | $0.780 | |
| 52 weeks | $0.460 | $1.10 |
| Date | Open | High | Low | Close | Volume |
| Oct 30, 2020 | $1.52 | $1.54 | $1.48 | $1.52 | 45 346 |
| Oct 29, 2020 | $1.54 | $1.55 | $1.51 | $1.55 | 71 657 |
| Oct 28, 2020 | $1.53 | $1.53 | $1.46 | $1.50 | 38 687 |
| Oct 27, 2020 | $1.46 | $1.54 | $1.46 | $1.52 | 50 033 |
| Oct 26, 2020 | $1.51 | $1.52 | $1.45 | $1.46 | 243 241 |
| Oct 23, 2020 | $1.57 | $1.59 | $1.49 | $1.50 | 70 278 |
| Oct 22, 2020 | $1.55 | $1.59 | $1.49 | $1.55 | 93 304 |
| Oct 21, 2020 | $1.50 | $1.54 | $1.47 | $1.53 | 158 445 |
| Oct 20, 2020 | $1.52 | $1.55 | $1.45 | $1.50 | 183 107 |
| Oct 19, 2020 | $1.62 | $1.65 | $1.51 | $1.53 | 598 898 |
| Oct 16, 2020 | $1.50 | $1.99 | $1.49 | $1.70 | 5 390 538 |
| Oct 15, 2020 | $1.49 | $1.51 | $1.47 | $1.50 | 44 008 |
| Oct 14, 2020 | $1.57 | $1.57 | $1.47 | $1.51 | 131 243 |
| Oct 13, 2020 | $1.64 | $1.64 | $1.51 | $1.57 | 140 089 |
| Oct 12, 2020 | $1.64 | $1.65 | $1.54 | $1.61 | 208 747 |
| Oct 09, 2020 | $1.51 | $1.73 | $1.48 | $1.63 | 1 076 826 |
| Oct 08, 2020 | $1.48 | $1.50 | $1.45 | $1.50 | 32 187 |
| Oct 07, 2020 | $1.45 | $1.52 | $1.45 | $1.47 | 53 557 |
| Oct 06, 2020 | $1.47 | $1.50 | $1.44 | $1.44 | 70 500 |
| Oct 05, 2020 | $1.46 | $1.51 | $1.43 | $1.47 | 103 222 |
| Oct 02, 2020 | $1.41 | $1.45 | $1.38 | $1.44 | 66 120 |
| Oct 01, 2020 | $1.41 | $1.42 | $1.39 | $1.41 | 54 464 |
| Sep 30, 2020 | $1.40 | $1.42 | $1.39 | $1.39 | 57 617 |
| Sep 29, 2020 | $1.41 | $1.42 | $1.39 | $1.41 | 30 312 |
| Sep 28, 2020 | $1.41 | $1.42 | $1.38 | $1.42 | 59 174 |
