NASDAQ:FORD
Forward Industries Stock Price (Quote)
$0.559
+0.0476 (+9.31%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.480 | $0.627 | Thursday, 25th Apr 2024 FORD stock ended at $0.559. This is 9.31% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 24.94% from a day low at $0.502 to a day high of $0.627. |
| 90 days | $0.460 | $0.780 | |
| 52 weeks | $0.460 | $1.10 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $0.721 | $0.740 | $0.713 | $0.720 | 18 331 |
| Oct 24, 2023 | $0.705 | $0.740 | $0.705 | $0.705 | 3 391 |
| Oct 23, 2023 | $0.730 | $0.740 | $0.690 | $0.706 | 4 094 |
| Oct 20, 2023 | $0.760 | $0.760 | $0.715 | $0.730 | 15 161 |
| Oct 19, 2023 | $0.713 | $0.758 | $0.713 | $0.740 | 4 148 |
| Oct 18, 2023 | $0.80 | $0.80 | $0.710 | $0.735 | 45 830 |
| Oct 17, 2023 | $0.759 | $0.80 | $0.751 | $0.768 | 5 639 |
| Oct 16, 2023 | $0.82 | $0.82 | $0.750 | $0.751 | 13 100 |
| Oct 13, 2023 | $0.780 | $0.800 | $0.761 | $0.789 | 14 631 |
| Oct 12, 2023 | $0.740 | $0.80 | $0.740 | $0.760 | 6 142 |
| Oct 11, 2023 | $0.770 | $0.82 | $0.760 | $0.761 | 72 184 |
| Oct 10, 2023 | $0.777 | $0.777 | $0.739 | $0.765 | 14 392 |
| Oct 09, 2023 | $0.780 | $0.780 | $0.739 | $0.770 | 26 196 |
| Oct 06, 2023 | $0.780 | $0.781 | $0.740 | $0.775 | 9 317 |
| Oct 05, 2023 | $0.80 | $0.80 | $0.750 | $0.751 | 10 196 |
| Oct 04, 2023 | $0.81 | $0.81 | $0.770 | $0.773 | 4 593 |
| Oct 03, 2023 | $0.750 | $0.785 | $0.750 | $0.770 | 8 996 |
| Oct 02, 2023 | $0.764 | $0.764 | $0.760 | $0.760 | 10 950 |
| Sep 29, 2023 | $0.773 | $0.773 | $0.760 | $0.760 | 16 153 |
| Sep 28, 2023 | $0.773 | $0.773 | $0.770 | $0.770 | 5 009 |
| Sep 27, 2023 | $0.773 | $0.773 | $0.770 | $0.770 | 18 398 |
| Sep 26, 2023 | $0.790 | $0.83 | $0.770 | $0.779 | 4 913 |
| Sep 25, 2023 | $0.82 | $0.82 | $0.770 | $0.792 | 25 211 |
| Sep 22, 2023 | $0.773 | $0.81 | $0.773 | $0.790 | 5 979 |
| Sep 21, 2023 | $0.81 | $0.83 | $0.760 | $0.790 | 19 458 |
