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 |
| Mar 07, 2016 | $1.41 | $1.45 | $1.35 | $1.39 | 41 500 |
| Mar 04, 2016 | $1.46 | $1.46 | $1.43 | $1.44 | 16 200 |
| Mar 03, 2016 | $1.49 | $1.49 | $1.44 | $1.49 | 69 800 |
| Mar 02, 2016 | $1.43 | $1.47 | $1.41 | $1.44 | 4 800 |
| Mar 01, 2016 | $1.43 | $1.49 | $1.40 | $1.43 | 39 200 |
| Feb 29, 2016 | $1.43 | $1.49 | $1.43 | $1.43 | 14 700 |
| Feb 26, 2016 | $1.44 | $1.49 | $1.35 | $1.42 | 28 100 |
| Feb 25, 2016 | $1.48 | $1.49 | $1.42 | $1.44 | 6 300 |
| Feb 24, 2016 | $1.48 | $1.50 | $1.46 | $1.47 | 5 600 |
| Feb 23, 2016 | $1.48 | $1.54 | $1.43 | $1.47 | 18 200 |
| Feb 22, 2016 | $1.43 | $1.52 | $1.39 | $1.47 | 55 400 |
| Feb 19, 2016 | $1.40 | $1.44 | $1.40 | $1.41 | 20 800 |
| Feb 18, 2016 | $1.46 | $1.56 | $1.38 | $1.43 | 43 400 |
| Feb 17, 2016 | $1.38 | $1.49 | $1.38 | $1.48 | 26 400 |
| Feb 16, 2016 | $1.30 | $1.37 | $1.30 | $1.37 | 28 000 |
| Feb 12, 2016 | $1.30 | $1.30 | $1.24 | $1.29 | 59 400 |
| Feb 11, 2016 | $1.25 | $1.27 | $1.20 | $1.26 | 113 500 |
| Feb 10, 2016 | $1.30 | $1.30 | $1.19 | $1.19 | 85 500 |
| Feb 09, 2016 | $1.18 | $1.20 | $1.15 | $1.19 | 5 100 |
| Feb 08, 2016 | $1.22 | $1.24 | $1.18 | $1.18 | 19 200 |
| Feb 05, 2016 | $1.19 | $1.28 | $1.18 | $1.21 | 27 000 |
| Feb 04, 2016 | $1.18 | $1.25 | $1.16 | $1.21 | 7 600 |
| Feb 03, 2016 | $1.23 | $1.28 | $1.14 | $1.19 | 101 700 |
| Feb 02, 2016 | $1.25 | $1.27 | $1.12 | $1.21 | 200 100 |
| Feb 01, 2016 | $1.27 | $1.27 | $1.16 | $1.25 | 58 200 |
