NASDAQ:FORD
Forward Industries Stock Price (Quote)
$0.533
+0.0048 (+0.91%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.480 | $0.627 | Thursday, 9th May 2024 FORD stock ended at $0.533. This is 0.91% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.48% from a day low at $0.520 to a day high of $0.559. |
| 90 days | $0.460 | $0.780 | |
| 52 weeks | $0.460 | $1.10 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $1.29 | $1.29 | $1.17 | $1.19 | 70 160 |
| Dec 30, 2016 | $1.21 | $1.27 | $1.20 | $1.25 | 23 804 |
| Dec 29, 2016 | $1.24 | $1.27 | $1.21 | $1.22 | 19 481 |
| Dec 28, 2016 | $1.29 | $1.29 | $1.20 | $1.24 | 54 246 |
| Dec 27, 2016 | $1.28 | $1.30 | $1.23 | $1.24 | 46 573 |
| Dec 23, 2016 | $1.32 | $1.32 | $1.25 | $1.32 | 3 345 |
| Dec 22, 2016 | $1.30 | $1.30 | $1.27 | $1.30 | 31 216 |
| Dec 21, 2016 | $1.28 | $1.29 | $1.24 | $1.28 | 29 377 |
| Dec 20, 2016 | $1.28 | $1.29 | $1.25 | $1.28 | 14 479 |
| Dec 19, 2016 | $1.32 | $1.39 | $1.20 | $1.28 | 91 040 |
| Dec 16, 2016 | $1.32 | $1.32 | $1.25 | $1.25 | 9 067 |
| Dec 15, 2016 | $1.31 | $1.31 | $1.28 | $1.29 | 13 828 |
| Dec 14, 2016 | $1.30 | $1.35 | $1.29 | $1.34 | 34 466 |
| Dec 13, 2016 | $1.34 | $1.40 | $1.28 | $1.28 | 25 348 |
| Dec 12, 2016 | $1.38 | $1.45 | $1.34 | $1.34 | 145 639 |
| Dec 09, 2016 | $1.40 | $1.42 | $1.37 | $1.39 | 13 752 |
| Dec 08, 2016 | $1.42 | $1.44 | $1.11 | $1.41 | 148 835 |
| Dec 07, 2016 | $1.39 | $1.44 | $1.34 | $1.42 | 32 648 |
| Dec 06, 2016 | $1.35 | $1.38 | $1.32 | $1.37 | 10 202 |
| Dec 05, 2016 | $1.41 | $1.41 | $1.36 | $1.36 | 26 111 |
| Dec 02, 2016 | $1.36 | $1.38 | $1.36 | $1.38 | 4 299 |
| Dec 01, 2016 | $1.44 | $1.44 | $1.36 | $1.36 | 7 532 |
| Nov 30, 2016 | $1.40 | $1.44 | $1.37 | $1.42 | 15 254 |
| Nov 29, 2016 | $1.35 | $1.42 | $1.35 | $1.38 | 3 650 |
| Nov 28, 2016 | $1.37 | $1.42 | $1.35 | $1.37 | 3 886 |
