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 |
| Jun 18, 2020 | $1.33 | $1.38 | $1.32 | $1.33 | 30 524 |
| Jun 17, 2020 | $1.44 | $1.44 | $1.28 | $1.33 | 66 113 |
| Jun 16, 2020 | $1.38 | $1.45 | $1.27 | $1.36 | 74 120 |
| Jun 15, 2020 | $1.27 | $1.34 | $1.20 | $1.32 | 78 925 |
| Jun 12, 2020 | $1.24 | $1.28 | $1.20 | $1.22 | 57 975 |
| Jun 11, 2020 | $1.27 | $1.27 | $1.22 | $1.24 | 38 925 |
| Jun 10, 2020 | $1.28 | $1.28 | $1.22 | $1.27 | 66 358 |
| Jun 09, 2020 | $1.31 | $1.35 | $1.20 | $1.24 | 57 315 |
| Jun 08, 2020 | $1.25 | $1.48 | $1.15 | $1.28 | 320 752 |
| Jun 05, 2020 | $1.25 | $1.25 | $1.20 | $1.22 | 151 882 |
| Jun 04, 2020 | $1.25 | $1.25 | $1.20 | $1.24 | 25 223 |
| Jun 03, 2020 | $1.25 | $1.25 | $1.20 | $1.25 | 77 810 |
| Jun 02, 2020 | $1.24 | $1.25 | $1.21 | $1.23 | 55 397 |
| Jun 01, 2020 | $1.24 | $1.24 | $1.20 | $1.23 | 16 251 |
| May 29, 2020 | $1.24 | $1.25 | $1.20 | $1.22 | 32 034 |
| May 28, 2020 | $1.21 | $1.25 | $1.16 | $1.22 | 42 616 |
| May 27, 2020 | $1.16 | $1.22 | $1.15 | $1.18 | 38 362 |
| May 26, 2020 | $1.25 | $1.25 | $1.15 | $1.17 | 97 469 |
| May 22, 2020 | $1.20 | $1.30 | $1.15 | $1.29 | 141 413 |
| May 21, 2020 | $1.14 | $1.18 | $1.12 | $1.16 | 43 231 |
| May 20, 2020 | $1.10 | $1.14 | $1.09 | $1.14 | 35 674 |
| May 19, 2020 | $1.09 | $1.09 | $1.07 | $1.09 | 16 244 |
| May 18, 2020 | $1.09 | $1.09 | $1.06 | $1.09 | 33 427 |
| May 15, 2020 | $1.08 | $1.09 | $1.06 | $1.07 | 7 693 |
| May 14, 2020 | $1.09 | $1.10 | $1.06 | $1.08 | 12 963 |
