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 |
| Jul 06, 2016 | $2.05 | $2.11 | $1.46 | $1.59 | 2 966 000 |
| Jul 05, 2016 | $1.17 | $1.28 | $1.02 | $1.15 | 178 100 |
| Jul 01, 2016 | $1.18 | $1.23 | $1.15 | $1.20 | 18 100 |
| Jun 30, 2016 | $1.18 | $1.23 | $1.18 | $1.18 | 14 000 |
| Jun 29, 2016 | $1.27 | $1.28 | $1.11 | $1.17 | 123 600 |
| Jun 28, 2016 | $1.25 | $1.25 | $1.24 | $1.24 | 1 400 |
| Jun 27, 2016 | $1.26 | $1.28 | $1.22 | $1.23 | 22 200 |
| Jun 24, 2016 | $1.23 | $1.27 | $1.21 | $1.24 | 65 100 |
| Jun 23, 2016 | $1.25 | $1.27 | $1.23 | $1.24 | 10 000 |
| Jun 22, 2016 | $1.30 | $1.30 | $1.23 | $1.26 | 19 700 |
| Jun 21, 2016 | $1.25 | $1.30 | $1.22 | $1.24 | 59 600 |
| Jun 20, 2016 | $1.22 | $1.28 | $1.22 | $1.25 | 8 800 |
| Jun 17, 2016 | $1.23 | $1.30 | $1.22 | $1.22 | 48 900 |
| Jun 16, 2016 | $1.25 | $1.30 | $1.24 | $1.25 | 7 874 |
| Jun 15, 2016 | $1.29 | $1.29 | $1.21 | $1.21 | 7 739 |
| Jun 14, 2016 | $1.25 | $1.32 | $1.25 | $1.25 | 36 742 |
| Jun 13, 2016 | $1.32 | $1.32 | $1.24 | $1.24 | 37 905 |
| Jun 10, 2016 | $1.30 | $1.35 | $1.29 | $1.32 | 10 666 |
| Jun 09, 2016 | $1.32 | $1.33 | $1.27 | $1.30 | 30 744 |
| Jun 08, 2016 | $1.33 | $1.41 | $1.26 | $1.31 | 186 661 |
| Jun 07, 2016 | $1.26 | $1.34 | $1.26 | $1.32 | 5 005 |
| Jun 06, 2016 | $1.26 | $1.40 | $1.23 | $1.27 | 51 836 |
| Jun 03, 2016 | $1.23 | $1.31 | $1.23 | $1.26 | 38 844 |
| Jun 02, 2016 | $1.28 | $1.30 | $1.25 | $1.26 | 21 852 |
| Jun 01, 2016 | $1.23 | $1.60 | $1.23 | $1.31 | 334 371 |
