NASDAQ:FORD
Forward Industries Stock Price (Quote)
$0.500
-0.0190 (-3.66%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.480 | $0.620 | Tuesday, 23rd Apr 2024 FORD stock ended at $0.500. This is 3.66% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.00% from a day low at $0.500 to a day high of $0.520. |
| 90 days | $0.460 | $0.780 | |
| 52 weeks | $0.460 | $1.10 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2020 | $2.18 | $2.57 | $1.60 | $1.77 | 37 248 483 |
| Aug 17, 2020 | $1.37 | $1.37 | $1.33 | $1.37 | 1 148 044 |
| Aug 14, 2020 | $1.36 | $1.39 | $1.36 | $1.38 | 19 393 |
| Aug 13, 2020 | $1.38 | $1.42 | $1.35 | $1.39 | 62 880 |
| Aug 12, 2020 | $1.35 | $1.42 | $1.35 | $1.42 | 47 665 |
| Aug 11, 2020 | $1.40 | $1.44 | $1.32 | $1.34 | 134 315 |
| Aug 10, 2020 | $1.44 | $1.45 | $1.40 | $1.42 | 74 873 |
| Aug 07, 2020 | $1.43 | $1.45 | $1.39 | $1.45 | 52 770 |
| Aug 06, 2020 | $1.42 | $1.45 | $1.39 | $1.43 | 67 628 |
| Aug 05, 2020 | $1.44 | $1.47 | $1.38 | $1.42 | 66 511 |
| Aug 04, 2020 | $1.45 | $1.58 | $1.35 | $1.49 | 428 943 |
| Aug 03, 2020 | $1.42 | $2.71 | $1.38 | $1.54 | 5 991 964 |
| Jul 31, 2020 | $1.41 | $1.44 | $1.37 | $1.38 | 138 400 |
| Jul 30, 2020 | $1.29 | $1.42 | $1.29 | $1.37 | 244 484 |
| Jul 29, 2020 | $1.30 | $1.32 | $1.27 | $1.30 | 25 628 |
| Jul 28, 2020 | $1.31 | $1.31 | $1.26 | $1.29 | 19 825 |
| Jul 27, 2020 | $1.26 | $1.30 | $1.26 | $1.28 | 16 341 |
| Jul 24, 2020 | $1.27 | $1.29 | $1.25 | $1.25 | 23 970 |
| Jul 23, 2020 | $1.26 | $1.29 | $1.25 | $1.26 | 27 652 |
| Jul 22, 2020 | $1.24 | $1.27 | $1.22 | $1.25 | 39 900 |
| Jul 21, 2020 | $1.27 | $1.28 | $1.25 | $1.26 | 26 100 |
| Jul 20, 2020 | $1.28 | $1.28 | $1.25 | $1.28 | 14 400 |
| Jul 17, 2020 | $1.28 | $1.29 | $1.25 | $1.27 | 22 900 |
| Jul 16, 2020 | $1.26 | $1.30 | $1.23 | $1.26 | 47 600 |
| Jul 15, 2020 | $1.32 | $1.32 | $1.25 | $1.27 | 50 000 |
