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 |
| Aug 10, 2016 | $1.47 | $1.53 | $1.47 | $1.51 | 17 400 |
| Aug 09, 2016 | $1.42 | $1.53 | $1.40 | $1.50 | 25 900 |
| Aug 08, 2016 | $1.39 | $1.52 | $1.30 | $1.46 | 135 900 |
| Aug 05, 2016 | $1.53 | $1.59 | $1.53 | $1.56 | 62 900 |
| Aug 04, 2016 | $1.52 | $1.55 | $1.50 | $1.53 | 43 500 |
| Aug 03, 2016 | $1.52 | $1.52 | $1.50 | $1.50 | 75 100 |
| Aug 02, 2016 | $1.53 | $1.53 | $1.50 | $1.50 | 27 100 |
| Aug 01, 2016 | $1.50 | $1.55 | $1.50 | $1.53 | 36 400 |
| Jul 29, 2016 | $1.48 | $1.56 | $1.47 | $1.48 | 70 300 |
| Jul 28, 2016 | $1.58 | $1.59 | $1.45 | $1.53 | 74 300 |
| Jul 27, 2016 | $1.64 | $1.65 | $1.47 | $1.59 | 63 200 |
| Jul 26, 2016 | $1.64 | $1.65 | $1.59 | $1.62 | 38 800 |
| Jul 25, 2016 | $1.56 | $1.66 | $1.56 | $1.60 | 517 300 |
| Jul 22, 2016 | $1.52 | $1.56 | $1.48 | $1.56 | 307 500 |
| Jul 21, 2016 | $1.42 | $1.56 | $1.40 | $1.53 | 124 500 |
| Jul 20, 2016 | $1.39 | $1.44 | $1.39 | $1.40 | 132 000 |
| Jul 19, 2016 | $1.40 | $1.45 | $1.38 | $1.40 | 150 600 |
| Jul 18, 2016 | $1.35 | $1.40 | $1.34 | $1.37 | 87 500 |
| Jul 15, 2016 | $1.36 | $1.39 | $1.31 | $1.35 | 41 100 |
| Jul 14, 2016 | $1.35 | $1.36 | $1.32 | $1.34 | 27 200 |
| Jul 13, 2016 | $1.31 | $1.40 | $1.31 | $1.35 | 50 600 |
| Jul 12, 2016 | $1.35 | $1.37 | $1.32 | $1.33 | 72 800 |
| Jul 11, 2016 | $1.32 | $1.44 | $1.31 | $1.33 | 159 100 |
| Jul 08, 2016 | $1.44 | $1.44 | $1.31 | $1.33 | 153 600 |
| Jul 07, 2016 | $1.50 | $1.51 | $1.36 | $1.45 | 290 700 |
