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 |
| May 31, 2016 | $1.24 | $1.26 | $1.23 | $1.24 | 6 818 |
| May 27, 2016 | $1.23 | $1.29 | $1.21 | $1.27 | 14 797 |
| May 26, 2016 | $1.24 | $1.27 | $1.21 | $1.27 | 4 839 |
| May 25, 2016 | $1.23 | $1.29 | $1.20 | $1.24 | 13 046 |
| May 24, 2016 | $1.21 | $1.27 | $1.21 | $1.24 | 21 714 |
| May 23, 2016 | $1.24 | $1.29 | $1.20 | $1.20 | 15 801 |
| May 20, 2016 | $1.29 | $1.29 | $1.23 | $1.23 | 42 736 |
| May 19, 2016 | $1.25 | $1.29 | $1.21 | $1.21 | 18 409 |
| May 18, 2016 | $1.26 | $1.30 | $1.24 | $1.24 | 33 983 |
| May 17, 2016 | $1.31 | $1.31 | $1.27 | $1.29 | 52 809 |
| May 16, 2016 | $1.31 | $1.36 | $1.28 | $1.34 | 26 339 |
| May 13, 2016 | $1.31 | $1.31 | $1.27 | $1.31 | 39 374 |
| May 12, 2016 | $1.28 | $1.31 | $1.27 | $1.27 | 19 546 |
| May 11, 2016 | $1.27 | $1.31 | $1.27 | $1.29 | 33 469 |
| May 10, 2016 | $1.35 | $1.36 | $1.27 | $1.30 | 8 011 |
| May 09, 2016 | $1.36 | $1.37 | $1.26 | $1.36 | 11 742 |
| May 06, 2016 | $1.31 | $1.34 | $1.30 | $1.34 | 2 842 |
| May 05, 2016 | $1.33 | $1.34 | $1.27 | $1.32 | 8 219 |
| May 04, 2016 | $1.30 | $1.33 | $1.30 | $1.32 | 2 573 |
| May 03, 2016 | $1.32 | $1.39 | $1.30 | $1.32 | 3 492 |
| May 02, 2016 | $1.33 | $1.33 | $1.28 | $1.28 | 32 198 |
| Apr 29, 2016 | $1.37 | $1.37 | $1.32 | $1.32 | 10 092 |
| Apr 28, 2016 | $1.34 | $1.38 | $1.30 | $1.35 | 24 192 |
| Apr 27, 2016 | $1.35 | $1.38 | $1.32 | $1.33 | 14 462 |
| Apr 26, 2016 | $1.33 | $1.39 | $1.31 | $1.33 | 32 058 |
