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 |
| Sep 15, 2016 | $1.50 | $1.56 | $1.39 | $1.53 | 51 700 |
| Sep 14, 2016 | $1.53 | $1.56 | $1.44 | $1.53 | 22 600 |
| Sep 13, 2016 | $1.56 | $1.56 | $1.46 | $1.53 | 52 400 |
| Sep 12, 2016 | $1.50 | $1.56 | $1.50 | $1.54 | 36 200 |
| Sep 09, 2016 | $1.53 | $1.60 | $1.48 | $1.50 | 240 300 |
| Sep 08, 2016 | $1.63 | $1.67 | $1.49 | $1.53 | 79 300 |
| Sep 07, 2016 | $1.63 | $1.63 | $1.56 | $1.56 | 40 600 |
| Sep 06, 2016 | $1.65 | $1.66 | $1.55 | $1.63 | 50 700 |
| Sep 02, 2016 | $1.58 | $1.65 | $1.56 | $1.64 | 49 100 |
| Sep 01, 2016 | $1.58 | $1.60 | $1.57 | $1.57 | 7 600 |
| Aug 31, 2016 | $1.58 | $1.59 | $1.55 | $1.59 | 13 100 |
| Aug 30, 2016 | $1.62 | $1.66 | $1.60 | $1.60 | 13 200 |
| Aug 29, 2016 | $1.57 | $1.65 | $1.57 | $1.60 | 36 800 |
| Aug 26, 2016 | $1.65 | $1.68 | $1.57 | $1.57 | 47 600 |
| Aug 25, 2016 | $1.60 | $1.75 | $1.58 | $1.63 | 153 500 |
| Aug 24, 2016 | $1.64 | $1.64 | $1.54 | $1.61 | 35 700 |
| Aug 23, 2016 | $1.65 | $1.65 | $1.59 | $1.65 | 44 600 |
| Aug 22, 2016 | $1.60 | $1.65 | $1.60 | $1.65 | 108 900 |
| Aug 19, 2016 | $1.59 | $1.62 | $1.54 | $1.61 | 77 500 |
| Aug 18, 2016 | $1.48 | $1.62 | $1.48 | $1.57 | 108 200 |
| Aug 17, 2016 | $1.50 | $1.53 | $1.49 | $1.50 | 28 900 |
| Aug 16, 2016 | $1.51 | $1.51 | $1.48 | $1.51 | 20 300 |
| Aug 15, 2016 | $1.40 | $1.54 | $1.36 | $1.51 | 193 300 |
| Aug 12, 2016 | $1.52 | $1.56 | $1.52 | $1.53 | 3 300 |
| Aug 11, 2016 | $1.51 | $1.55 | $1.51 | $1.53 | 13 300 |
