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 |
| Oct 20, 2016 | $1.16 | $1.18 | $1.14 | $1.16 | 43 000 |
| Oct 19, 2016 | $1.23 | $1.24 | $1.14 | $1.15 | 56 400 |
| Oct 18, 2016 | $1.24 | $1.29 | $1.21 | $1.22 | 47 100 |
| Oct 17, 2016 | $1.27 | $1.28 | $1.22 | $1.24 | 24 900 |
| Oct 14, 2016 | $1.27 | $1.33 | $1.20 | $1.24 | 36 200 |
| Oct 13, 2016 | $1.30 | $1.31 | $1.25 | $1.25 | 37 500 |
| Oct 12, 2016 | $1.34 | $1.34 | $1.31 | $1.32 | 5 800 |
| Oct 11, 2016 | $1.36 | $1.39 | $1.30 | $1.30 | 92 500 |
| Oct 10, 2016 | $1.35 | $1.39 | $1.35 | $1.36 | 75 800 |
| Oct 07, 2016 | $1.37 | $1.38 | $1.32 | $1.34 | 53 100 |
| Oct 06, 2016 | $1.41 | $1.41 | $1.32 | $1.36 | 119 200 |
| Oct 05, 2016 | $1.43 | $1.43 | $1.35 | $1.43 | 76 000 |
| Oct 04, 2016 | $1.42 | $1.48 | $1.41 | $1.44 | 142 900 |
| Oct 03, 2016 | $1.49 | $1.51 | $1.42 | $1.46 | 143 300 |
| Sep 30, 2016 | $1.51 | $1.51 | $1.42 | $1.49 | 36 400 |
| Sep 29, 2016 | $1.47 | $1.50 | $1.45 | $1.50 | 10 500 |
| Sep 28, 2016 | $1.50 | $1.50 | $1.45 | $1.45 | 14 900 |
| Sep 27, 2016 | $1.48 | $1.50 | $1.45 | $1.45 | 16 400 |
| Sep 26, 2016 | $1.50 | $1.56 | $1.41 | $1.51 | 96 300 |
| Sep 23, 2016 | $1.51 | $1.57 | $1.45 | $1.57 | 27 900 |
| Sep 22, 2016 | $1.48 | $1.51 | $1.45 | $1.51 | 9 900 |
| Sep 21, 2016 | $1.38 | $1.50 | $1.38 | $1.45 | 73 100 |
| Sep 20, 2016 | $1.47 | $1.50 | $1.39 | $1.41 | 28 300 |
| Sep 19, 2016 | $1.50 | $1.50 | $1.46 | $1.49 | 8 100 |
| Sep 16, 2016 | $1.50 | $1.53 | $1.45 | $1.52 | 18 500 |
