NASDAQ:FORD
Forward Industries Stock Price (Quote)
$0.512
-0.0065 (-1.25%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.480 | $0.627 | Friday, 3rd May 2024 FORD stock ended at $0.512. This is 1.25% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.84% from a day low at $0.510 to a day high of $0.550. |
| 90 days | $0.460 | $0.780 | |
| 52 weeks | $0.460 | $1.10 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 14, 2020 | $1.28 | $1.32 | $1.24 | $1.32 | 54 200 |
| Jul 13, 2020 | $1.29 | $1.33 | $1.24 | $1.25 | 38 700 |
| Jul 10, 2020 | $1.31 | $1.33 | $1.31 | $1.31 | 21 500 |
| Jul 09, 2020 | $1.34 | $1.36 | $1.31 | $1.34 | 37 600 |
| Jul 08, 2020 | $1.33 | $1.34 | $1.30 | $1.33 | 40 400 |
| Jul 07, 2020 | $1.31 | $1.36 | $1.30 | $1.30 | 55 600 |
| Jul 06, 2020 | $1.32 | $1.35 | $1.32 | $1.34 | 54 900 |
| Jul 02, 2020 | $1.32 | $1.32 | $1.29 | $1.32 | 18 821 |
| Jul 01, 2020 | $1.30 | $1.33 | $1.27 | $1.31 | 15 669 |
| Jun 30, 2020 | $1.29 | $1.33 | $1.27 | $1.30 | 15 934 |
| Jun 29, 2020 | $1.26 | $1.34 | $1.26 | $1.28 | 96 457 |
| Jun 26, 2020 | $1.38 | $1.38 | $1.29 | $1.30 | 22 716 |
| Jun 25, 2020 | $1.39 | $1.39 | $1.33 | $1.38 | 23 253 |
| Jun 24, 2020 | $1.39 | $1.39 | $1.28 | $1.37 | 82 456 |
| Jun 23, 2020 | $1.43 | $1.43 | $1.34 | $1.35 | 33 276 |
| Jun 22, 2020 | $1.50 | $1.50 | $1.27 | $1.34 | 134 215 |
| Jun 19, 2020 | $1.42 | $1.50 | $1.38 | $1.47 | 209 005 |
