FORD

Forward Industries Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Forward Industries Inc FORD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.72 04:00:05
Open Price Low Price High Price Close Price Previous Close
1.72
more quote information »

FORD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.691.741.631.6959,9840.031.78%
1 Month1.461.741.461.6068,9630.2617.81%
3 Months1.621.991.321.58245,1470.106.17%
6 Months1.252.781.0291.64498,6620.4737.6%
1 Year1.012.780.9023991.60271,3180.7170.3%
3 Years1.344.450.7822.14265,9880.3828.36%
5 Years1.504.450.7822.04182,8190.2214.67%

FORD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 1.72 0.02 1.18% 1.72 1.74 1.70 61,356
Nov 20 2020 1.70 0.00 0.0% 1.71 1.7101 1.66 40,528
Nov 19 2020 1.70 0.04 2.41% 1.66 1.7196 1.6501 46,203
Nov 18 2020 1.66 -0.02 -1.19% 1.69 1.6954 1.64 48,361
Nov 17 2020 1.68 0.01 0.6% 1.69 1.74 1.63 103,473
Nov 16 2020 1.67 0.04 2.45% 1.63 1.698 1.63 67,278
Nov 13 2020 1.63 0.05 3.16% 1.60 1.64 1.56 112,686
Nov 12 2020 1.58 0.00 0.0% 1.56 1.6801 1.56 135,016
Nov 11 2020 1.58 0.01 0.64% 1.57 1.58 1.5296 51,037
Nov 10 2020 1.57 0.01 0.64% 1.56 1.58 1.51 73,503
Nov 09 2020 1.56 -0.02 -1.27% 1.61 1.61 1.54 61,670
Nov 06 2020 1.58 -0.01 -0.63% 1.57 1.6299 1.55 81,535
Nov 05 2020 1.59 0.02 1.27% 1.54 1.62 1.54 75,434
Nov 04 2020 1.57 0.00 0.0% 1.55 1.61 1.55 46,485
Nov 03 2020 1.57 0.04 2.61% 1.62 1.62 1.54 109,787
Nov 02 2020 1.53 0.01 0.66% 1.54 1.54 1.50 35,485
Oct 30 2020 1.52 -0.03 -1.94% 1.52 1.54 1.4801 45,408
Oct 29 2020 1.55 0.05 3.33% 1.54 1.55 1.5081 71,623
Oct 28 2020 1.50 -0.02 -1.32% 1.53 1.53 1.46 61,921
Oct 27 2020 1.52 0.06 4.11% 1.46 1.54 1.46 50,471
Oct 26 2020 1.46 -0.04 -2.67% 1.51 1.5201 1.45 243,242
See More Historical Prices »


Your Recent History
NASDAQ
FORD
Forward In..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.