NASDAQ:FORD
Forward Industries Stock Price (Quote)
$0.522
-0.0161 (-2.99%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.480 | $0.627 | Wednesday, 1st May 2024 FORD stock ended at $0.522. This is 2.99% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.12% from a day low at $0.522 to a day high of $0.543. |
| 90 days | $0.460 | $0.780 | |
| 52 weeks | $0.460 | $1.10 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $1.28 | $1.37 | $1.26 | $1.26 | 84 000 |
| Jan 28, 2016 | $1.25 | $1.28 | $1.25 | $1.26 | 56 400 |
| Jan 27, 2016 | $1.26 | $1.29 | $1.25 | $1.25 | 61 500 |
| Jan 26, 2016 | $1.22 | $1.28 | $1.22 | $1.27 | 24 700 |
| Jan 25, 2016 | $1.21 | $1.27 | $1.19 | $1.22 | 14 300 |
| Jan 22, 2016 | $1.28 | $1.38 | $1.18 | $1.20 | 208 300 |
| Jan 21, 2016 | $1.24 | $1.39 | $1.21 | $1.25 | 46 100 |
| Jan 20, 2016 | $1.30 | $1.39 | $1.22 | $1.26 | 25 700 |
| Jan 19, 2016 | $1.16 | $1.50 | $1.16 | $1.30 | 284 400 |
| Jan 15, 2016 | $1.22 | $1.22 | $1.07 | $1.15 | 86 400 |
| Jan 14, 2016 | $1.27 | $1.35 | $1.22 | $1.22 | 96 600 |
| Jan 13, 2016 | $1.31 | $1.34 | $1.26 | $1.30 | 64 400 |
| Jan 12, 2016 | $1.31 | $1.33 | $1.31 | $1.33 | 19 400 |
| Jan 11, 2016 | $1.33 | $1.38 | $1.31 | $1.31 | 20 300 |
| Jan 08, 2016 | $1.35 | $1.36 | $1.32 | $1.35 | 23 800 |
| Jan 07, 2016 | $1.42 | $1.42 | $1.35 | $1.35 | 129 600 |
| Jan 06, 2016 | $1.32 | $1.44 | $1.31 | $1.35 | 81 900 |
| Jan 05, 2016 | $1.40 | $1.47 | $1.35 | $1.35 | 66 800 |
