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 |
| May 13, 2020 | $1.10 | $1.10 | $1.03 | $1.09 | 33 322 |
| May 12, 2020 | $1.10 | $1.18 | $1.10 | $1.13 | 19 502 |
| May 11, 2020 | $1.15 | $1.15 | $1.10 | $1.10 | 29 515 |
| May 08, 2020 | $1.10 | $1.15 | $1.05 | $1.14 | 53 174 |
| May 07, 2020 | $1.10 | $1.11 | $1.09 | $1.09 | 24 309 |
| May 06, 2020 | $1.10 | $1.11 | $1.08 | $1.11 | 13 614 |
| May 05, 2020 | $1.11 | $1.12 | $1.07 | $1.10 | 37 051 |
| May 04, 2020 | $1.10 | $1.12 | $1.01 | $1.11 | 17 062 |
| May 01, 2020 | $1.10 | $1.10 | $1.05 | $1.08 | 29 755 |
| Apr 30, 2020 | $1.06 | $1.10 | $1.04 | $1.10 | 47 566 |
| Apr 29, 2020 | $1.03 | $1.06 | $1.02 | $1.06 | 38 523 |
| Apr 28, 2020 | $1.07 | $1.07 | $1.00 | $1.01 | 40 949 |
| Apr 27, 2020 | $1.03 | $1.07 | $1.03 | $1.05 | 22 079 |
| Apr 24, 2020 | $1.01 | $1.07 | $1.01 | $1.05 | 22 568 |
| Apr 23, 2020 | $1.05 | $1.08 | $1.02 | $1.06 | 26 065 |
| Apr 22, 2020 | $1.10 | $1.10 | $1.01 | $1.03 | 46 754 |
| Apr 21, 2020 | $1.06 | $1.10 | $1.05 | $1.05 | 21 824 |
| Apr 20, 2020 | $1.10 | $1.12 | $1.09 | $1.11 | 27 912 |
| Apr 17, 2020 | $1.05 | $1.09 | $1.05 | $1.07 | 40 129 |
| Apr 16, 2020 | $1.11 | $1.11 | $1.08 | $1.08 | 15 418 |
| Apr 15, 2020 | $1.08 | $1.13 | $1.06 | $1.08 | 44 283 |
| Apr 14, 2020 | $1.15 | $1.15 | $1.07 | $1.13 | 58 798 |
| Apr 13, 2020 | $1.12 | $1.14 | $1.06 | $1.13 | 43 158 |
| Apr 09, 2020 | $1.09 | $1.12 | $1.05 | $1.10 | 55 751 |
| Apr 08, 2020 | $1.10 | $1.11 | $1.06 | $1.09 | 31 114 |
