NASDAQ:FORD
Forward Industries Stock Price (Quote)
$0.540
+0.0390 (+7.78%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.480 | $0.630 | Thursday, 18th Apr 2024 FORD stock ended at $0.540. This is 7.78% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 12.50% from a day low at $0.480 to a day high of $0.540. |
| 90 days | $0.460 | $0.780 | |
| 52 weeks | $0.460 | $1.10 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $0.704 | $0.740 | $0.704 | $0.729 | 44 772 |
| 2023-12-28 | $0.710 | $0.740 | $0.690 | $0.699 | 48 160 |
| 2023-12-27 | $0.709 | $0.733 | $0.709 | $0.722 | 27 377 |
| 2023-12-26 | $0.680 | $0.760 | $0.678 | $0.720 | 70 494 |
| 2023-12-22 | $0.770 | $0.770 | $0.720 | $0.760 | 41 995 |
| 2023-12-21 | $0.690 | $0.739 | $0.690 | $0.720 | 124 997 |
| 2023-12-20 | $0.696 | $0.700 | $0.589 | $0.628 | 174 092 |
| 2023-12-19 | $0.705 | $0.730 | $0.700 | $0.700 | 41 542 |
| 2023-12-18 | $0.720 | $0.730 | $0.710 | $0.720 | 67 691 |
| 2023-12-15 | $0.725 | $0.741 | $0.720 | $0.720 | 22 434 |
| 2023-12-14 | $0.730 | $0.749 | $0.720 | $0.735 | 17 289 |
| 2023-12-13 | $0.724 | $0.730 | $0.720 | $0.720 | 24 660 |
| 2023-12-12 | $0.730 | $0.730 | $0.717 | $0.720 | 22 093 |
| 2023-12-11 | $0.720 | $0.750 | $0.716 | $0.719 | 16 361 |
| 2023-12-08 | $0.763 | $0.765 | $0.716 | $0.741 | 32 076 |
| 2023-12-07 | $0.715 | $0.765 | $0.715 | $0.751 | 26 258 |
| 2023-12-06 | $0.775 | $0.776 | $0.736 | $0.772 | 8 246 |
| 2023-12-05 | $0.780 | $0.790 | $0.770 | $0.780 | 15 489 |
| 2023-12-04 | $0.790 | $0.790 | $0.770 | $0.790 | 59 953 |
| 2023-12-01 | $0.790 | $0.790 | $0.706 | $0.790 | 57 456 |
| 2023-11-30 | $0.730 | $0.750 | $0.710 | $0.710 | 2 815 |
| 2023-11-29 | $0.750 | $0.775 | $0.706 | $0.721 | 12 697 |
| 2023-11-28 | $0.730 | $0.790 | $0.730 | $0.775 | 5 381 |
| 2023-11-27 | $0.756 | $0.780 | $0.750 | $0.750 | 13 064 |
| 2023-11-24 | $0.717 | $0.781 | $0.717 | $0.750 | 13 334 |
