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 |
| Nov 25, 2016 | $1.40 | $1.40 | $1.38 | $1.40 | 2 277 |
| Nov 23, 2016 | $1.39 | $1.39 | $1.34 | $1.38 | 1 457 |
| Nov 22, 2016 | $1.33 | $1.38 | $1.33 | $1.38 | 5 591 |
| Nov 21, 2016 | $1.39 | $1.41 | $1.33 | $1.37 | 32 202 |
| Nov 18, 2016 | $1.44 | $1.44 | $1.32 | $1.39 | 36 224 |
| Nov 17, 2016 | $1.38 | $1.54 | $1.35 | $1.36 | 157 604 |
| Nov 16, 2016 | $1.39 | $1.45 | $1.31 | $1.38 | 79 442 |
| Nov 15, 2016 | $1.33 | $1.40 | $1.31 | $1.39 | 66 805 |
| Nov 14, 2016 | $1.25 | $1.34 | $1.25 | $1.33 | 31 180 |
| Nov 11, 2016 | $1.27 | $1.30 | $1.26 | $1.26 | 43 251 |
| Nov 10, 2016 | $1.24 | $1.31 | $1.24 | $1.31 | 14 172 |
| Nov 09, 2016 | $1.17 | $1.29 | $1.13 | $1.27 | 95 183 |
| Nov 08, 2016 | $1.23 | $1.23 | $1.17 | $1.22 | 50 923 |
| Nov 07, 2016 | $1.20 | $1.30 | $1.20 | $1.23 | 61 600 |
| Nov 04, 2016 | $1.24 | $1.28 | $1.21 | $1.21 | 30 800 |
| Nov 03, 2016 | $1.28 | $1.30 | $1.20 | $1.23 | 83 800 |
| Nov 02, 2016 | $1.11 | $1.34 | $1.11 | $1.27 | 184 600 |
| Nov 01, 2016 | $1.11 | $1.13 | $1.10 | $1.11 | 15 900 |
| Oct 31, 2016 | $1.13 | $1.13 | $1.10 | $1.12 | 35 800 |
| Oct 28, 2016 | $1.14 | $1.14 | $1.10 | $1.12 | 40 800 |
| Oct 27, 2016 | $1.12 | $1.14 | $1.08 | $1.08 | 97 100 |
| Oct 26, 2016 | $1.10 | $1.13 | $1.07 | $1.12 | 148 200 |
| Oct 25, 2016 | $1.07 | $1.10 | $1.07 | $1.07 | 50 800 |
| Oct 24, 2016 | $1.12 | $1.13 | $1.10 | $1.10 | 53 300 |
| Oct 21, 2016 | $1.17 | $1.17 | $1.13 | $1.14 | 31 300 |
