NASDAQ:FORD
Forward Industries Stock Price (Quote)
$0.511
+0.0114 (+2.28%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.480 | $0.620 | Wednesday, 24th Apr 2024 FORD stock ended at $0.511. This is 2.28% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 8.63% from a day low at $0.497 to a day high of $0.540. |
| 90 days | $0.460 | $0.780 | |
| 52 weeks | $0.460 | $1.10 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $0.91 | $0.91 | $0.86 | $0.88 | 31 544 |
| Aug 11, 2023 | $0.84 | $0.90 | $0.84 | $0.87 | 13 462 |
| Aug 10, 2023 | $0.85 | $0.90 | $0.85 | $0.87 | 40 647 |
| Aug 09, 2023 | $0.87 | $0.87 | $0.83 | $0.85 | 11 460 |
| Aug 08, 2023 | $0.84 | $0.87 | $0.82 | $0.87 | 17 071 |
| Aug 07, 2023 | $0.85 | $0.86 | $0.84 | $0.84 | 22 172 |
| Aug 04, 2023 | $0.89 | $0.89 | $0.87 | $0.87 | 4 684 |
| Aug 03, 2023 | $0.87 | $0.90 | $0.87 | $0.90 | 25 508 |
| Aug 02, 2023 | $0.90 | $0.90 | $0.87 | $0.90 | 22 027 |
| Aug 01, 2023 | $0.87 | $0.90 | $0.86 | $0.88 | 23 541 |
| Jul 31, 2023 | $0.84 | $0.88 | $0.84 | $0.87 | 19 725 |
| Jul 28, 2023 | $0.87 | $0.89 | $0.82 | $0.84 | 132 406 |
| Jul 27, 2023 | $0.88 | $0.88 | $0.85 | $0.87 | 15 058 |
| Jul 26, 2023 | $0.89 | $0.88 | $0.87 | $0.88 | 17 719 |
| Jul 25, 2023 | $0.88 | $0.89 | $0.88 | $0.88 | 22 168 |
| Jul 24, 2023 | $0.89 | $0.89 | $0.88 | $0.88 | 9 936 |
| Jul 21, 2023 | $0.92 | $0.92 | $0.88 | $0.89 | 24 242 |
| Jul 20, 2023 | $0.89 | $0.91 | $0.89 | $0.89 | 11 221 |
| Jul 19, 2023 | $0.91 | $0.91 | $0.88 | $0.89 | 17 256 |
| Jul 18, 2023 | $0.89 | $0.91 | $0.86 | $0.91 | 21 295 |
| Jul 17, 2023 | $0.90 | $0.91 | $0.90 | $0.91 | 14 949 |
| Jul 14, 2023 | $0.90 | $0.91 | $0.89 | $0.90 | 6 386 |
| Jul 13, 2023 | $0.92 | $0.92 | $0.91 | $0.92 | 9 584 |
| Jul 12, 2023 | $0.93 | $0.95 | $0.82 | $0.91 | 89 702 |
| Jul 11, 2023 | $0.93 | $0.95 | $0.93 | $0.94 | 9 796 |
