NASDAQ:FORD
Forward Industries Stock Price (Quote)
$0.535
-0.0240 (-4.29%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.480 | $0.627 | Friday, 26th Apr 2024 FORD stock ended at $0.535. This is 4.29% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 10.87% from a day low at $0.505 to a day high of $0.560. |
| 90 days | $0.460 | $0.780 | |
| 52 weeks | $0.460 | $1.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $1.29 | $1.30 | $1.27 | $1.28 | 7 823 |
| Apr 11, 2016 | $1.25 | $1.29 | $1.25 | $1.28 | 8 655 |
| Apr 08, 2016 | $1.27 | $1.32 | $1.23 | $1.25 | 73 602 |
| Apr 07, 2016 | $1.22 | $1.32 | $1.22 | $1.31 | 63 889 |
| Apr 06, 2016 | $1.33 | $1.33 | $1.21 | $1.25 | 129 969 |
| Apr 05, 2016 | $1.34 | $1.34 | $1.31 | $1.32 | 4 548 |
| Apr 04, 2016 | $1.26 | $1.33 | $1.26 | $1.31 | 9 334 |
| Apr 01, 2016 | $1.27 | $1.33 | $1.26 | $1.28 | 14 972 |
| Mar 31, 2016 | $1.31 | $1.34 | $1.26 | $1.29 | 36 797 |
| Mar 30, 2016 | $1.29 | $1.32 | $1.25 | $1.28 | 13 430 |
| Mar 29, 2016 | $1.22 | $1.31 | $1.22 | $1.23 | 33 700 |
| Mar 28, 2016 | $1.34 | $1.37 | $1.21 | $1.22 | 102 000 |
| Mar 24, 2016 | $1.32 | $1.32 | $1.28 | $1.32 | 5 000 |
| Mar 23, 2016 | $1.28 | $1.35 | $1.26 | $1.29 | 7 300 |
| Mar 22, 2016 | $1.32 | $1.36 | $1.26 | $1.27 | 15 400 |
| Mar 21, 2016 | $1.36 | $1.39 | $1.25 | $1.33 | 51 300 |
| Mar 18, 2016 | $1.33 | $1.36 | $1.30 | $1.33 | 7 900 |
| Mar 17, 2016 | $1.32 | $1.37 | $1.29 | $1.31 | 12 600 |
| Mar 16, 2016 | $1.32 | $1.37 | $1.30 | $1.32 | 13 500 |
| Mar 15, 2016 | $1.33 | $1.39 | $1.33 | $1.33 | 53 100 |
| Mar 14, 2016 | $1.38 | $1.38 | $1.27 | $1.34 | 31 000 |
| Mar 11, 2016 | $1.42 | $1.42 | $1.36 | $1.38 | 3 900 |
| Mar 10, 2016 | $1.37 | $1.43 | $1.37 | $1.39 | 2 300 |
| Mar 09, 2016 | $1.41 | $1.41 | $1.34 | $1.39 | 11 200 |
| Mar 08, 2016 | $1.41 | $1.45 | $1.40 | $1.40 | 10 000 |
