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 |
| Sep 25, 2020 | $1.35 | $1.42 | $1.35 | $1.41 | 83 871 |
| Sep 24, 2020 | $1.38 | $1.38 | $1.32 | $1.35 | 72 021 |
| Sep 23, 2020 | $1.45 | $1.49 | $1.36 | $1.38 | 288 704 |
| Sep 22, 2020 | $1.37 | $1.91 | $1.35 | $1.49 | 3 237 557 |
| Sep 21, 2020 | $1.45 | $1.45 | $1.36 | $1.37 | 62 208 |
| Sep 18, 2020 | $1.43 | $1.45 | $1.42 | $1.44 | 41 368 |
| Sep 17, 2020 | $1.42 | $1.47 | $1.40 | $1.45 | 103 017 |
| Sep 16, 2020 | $1.41 | $1.43 | $1.41 | $1.42 | 37 009 |
| Sep 15, 2020 | $1.40 | $1.46 | $1.40 | $1.40 | 45 619 |
| Sep 14, 2020 | $1.45 | $1.45 | $1.37 | $1.40 | 89 203 |
| Sep 11, 2020 | $1.52 | $1.52 | $1.45 | $1.45 | 55 781 |
| Sep 10, 2020 | $1.50 | $1.53 | $1.49 | $1.49 | 49 961 |
| Sep 09, 2020 | $1.50 | $1.56 | $1.50 | $1.51 | 73 966 |
| Sep 08, 2020 | $1.48 | $1.54 | $1.48 | $1.51 | 41 416 |
| Sep 04, 2020 | $1.49 | $1.55 | $1.48 | $1.52 | 88 476 |
| Sep 03, 2020 | $1.54 | $1.55 | $1.49 | $1.50 | 115 521 |
| Sep 02, 2020 | $1.60 | $1.60 | $1.55 | $1.56 | 47 361 |
| Sep 01, 2020 | $1.62 | $1.63 | $1.56 | $1.60 | 60 478 |
| Aug 31, 2020 | $1.63 | $1.70 | $1.58 | $1.62 | 91 352 |
| Aug 28, 2020 | $1.62 | $1.65 | $1.60 | $1.61 | 73 146 |
| Aug 27, 2020 | $1.52 | $1.66 | $1.52 | $1.58 | 198 042 |
| Aug 26, 2020 | $1.65 | $1.66 | $1.60 | $1.63 | 131 785 |
| Aug 25, 2020 | $1.56 | $1.65 | $1.55 | $1.65 | 136 941 |
| Aug 24, 2020 | $1.64 | $1.67 | $1.51 | $1.61 | 175 167 |
| Aug 21, 2020 | $1.65 | $1.68 | $1.56 | $1.59 | 340 441 |
