1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Forward Industries Inc (FORD)
  7. Historical

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
0.015 0.7% 2.15 19:22:47
Open Price Low Price High Price Close Price Prev Close
2.17 2.12 2.23 2.21 2.135
more quote information »

FORD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.152.232.092.1645,0560.000.0%
1 Month2.192.682.092.3374,223-0.04-1.83%
3 Months2.592.782.082.4670,595-0.44-16.99%
6 Months2.683.682.082.93271,435-0.53-19.78%
1 Year1.625.751.453.13293,8180.5332.72%
3 Years1.505.750.7822.36195,6570.6543.33%
5 Years1.235.750.7822.36226,0220.9274.8%

FORD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 2.21 0.08 3.51% 2.17 2.23 2.12 46,299
Oct 18 2021 2.135 -0.06 -2.51% 2.09 2.1807 2.09 47,969
Oct 15 2021 2.19 0.02 0.92% 2.21 2.21 2.1514 28,217
Oct 14 2021 2.17 -0.01 -0.46% 2.16 2.1977 2.135 35,333
Oct 13 2021 2.18 0.04 1.87% 2.11 2.1899 2.11 74,487
Oct 12 2021 2.14 -0.04 -1.83% 2.15 2.1799 2.10 39,275
Oct 11 2021 2.18 -0.02 -0.91% 2.21 2.21 2.10 28,774
Oct 08 2021 2.20 -0.02 -0.9% 2.22 2.22 2.16 30,000
Oct 07 2021 2.22 0.05 2.3% 2.30 2.30 2.17 40,579
Oct 06 2021 2.17 -0.06 -2.69% 2.23 2.23 2.12 64,409
Oct 05 2021 2.23 -0.03 -1.33% 2.25 2.29 2.19 53,914
Oct 04 2021 2.26 -0.06 -2.59% 2.36 2.36 2.25 47,785
Oct 01 2021 2.32 -0.07 -2.93% 2.43 2.459 2.29 49,424
Sep 30 2021 2.39 0.04 1.7% 2.32 2.40 2.29 52,945
Sep 29 2021 2.35 -0.17 -6.75% 2.46 2.46 2.28 83,631
Sep 28 2021 2.52 0.23 10.04% 2.35 2.68 2.32 457,149
Sep 27 2021 2.29 0.03 1.33% 2.25 2.3274 2.2101 38,459
Sep 24 2021 2.26 -0.03 -1.15% 2.27 2.299 2.24 36,098
Sep 23 2021 2.2864 0.01 0.28% 2.20 2.31 2.18 85,549
Sep 22 2021 2.28 0.08 3.64% 2.18 2.34 2.18 88,857
Sep 21 2021 2.20 0.02 0.92% 2.19 2.23 2.15 101,611
Sep 20 2021 2.18 -0.08 -3.54% 2.19 2.23 2.08 95,949
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.