Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Forward Industries Inc (FORD)
Forward Industries Inc (FORD) Historical

FORD Forward Industries Inc

0.5114

0.0114 (2.28%)

Apr 24 2024 - Closed

Delayed by 15 minutes

FORD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.5114	0.0114	2.28%	0.4971	0.54	0.4872	18,712
Apr 23 2024	0.50	-0.019	-3.66%	0.518	0.520001	0.50	8,606
Apr 22 2024	0.519	0.018	3.59%	0.518	0.54	0.50	9,451
Apr 19 2024	0.501	-0.039	-7.22%	0.506	0.54	0.50	7,078
Apr 18 2024	0.54	0.039	7.78%	0.48	0.54	0.48	13,820
Apr 17 2024	0.501	-0.029	-5.47%	0.538	0.54	0.5005	9,446
Apr 16 2024	0.53	-0.005	-0.93%	0.530101	0.546	0.50	9,632
Apr 15 2024	0.535	0.0006	0.11%	0.54	0.54	0.53	25,798
Apr 12 2024	0.5344	-0.0032	-0.60%	0.5489	0.569	0.5344	3,370
Apr 11 2024	0.5376	-0.0169	-3.05%	0.5555	0.569	0.5344	26,751
Apr 10 2024	0.5545	-0.0141	-2.48%	0.5775	0.5799	0.54	22,004
Apr 09 2024	0.5686	-0.0087	-1.51%	0.58	0.58	0.5545	10,572
Apr 08 2024	0.5773	0.0084	1.48%	0.55	0.6191	0.55	20,637
Apr 05 2024	0.5689	-0.0089	-1.54%	0.5701	0.5778	0.56	8,673
Apr 04 2024	0.5778	0.0078	1.37%	0.5985	0.5985	0.5682	10,801
Apr 03 2024	0.57	-0.0037	-0.64%	0.5699	0.62	0.5699	9,839
Apr 02 2024	0.5737	0.0077	1.36%	0.5691	0.5887	0.5515	22,354
Apr 01 2024	0.566	-0.0414	-6.82%	0.5882	0.605	0.562026	25,907
Mar 28 2024	0.6074	0.0251	4.31%	0.5748	0.62	0.55	17,144
Mar 27 2024	0.5823	-0.0127	-2.13%	0.582	0.58595	0.55	79,584
Mar 26 2024	0.595	-0.0073	-1.21%	0.61	0.615	0.59	18,167
Mar 25 2024	0.6023	-0.0057	-0.94%	0.581	0.6147	0.5803	18,115
Mar 22 2024	0.608	0.028	4.83%	0.5633	0.6088	0.561	18,280
Mar 21 2024	0.58	-0.02	-3.33%	0.619	0.6199	0.58	13,495
Mar 20 2024	0.60	0.02	3.45%	0.60	0.61	0.5633	40,141
Mar 19 2024	0.58	-0.01	-1.69%	0.58	0.63	0.56	87,199
Mar 18 2024	0.59	0.13	28.26%	0.567	0.62	0.55	325,338
Mar 15 2024	0.46	-0.17	-26.98%	0.5944	0.6153	0.46	91,486
Mar 14 2024	0.63	0.01	1.61%	0.627	0.6449	0.6006	7,138
Mar 13 2024	0.62	-0.0286	-4.41%	0.64	0.6401	0.61	11,869
Mar 12 2024	0.6486	0.0286	4.61%	0.651	0.651	0.613	8,541
Mar 11 2024	0.62	-0.03	-4.62%	0.624	0.63	0.61	17,341
Mar 08 2024	0.65	0.009	1.40%	0.64	0.65	0.63	13,151
Mar 07 2024	0.641	0.00	0.00%	0.643	0.666	0.64	14,023
Mar 06 2024	0.641	-0.009	-1.38%	0.67	0.67	0.64	4,400
Mar 05 2024	0.65	-0.021	-3.13%	0.65	0.67	0.65	6,630
Mar 04 2024	0.671	0.0389	6.15%	0.6421	0.6713	0.6421	17,679
Mar 01 2024	0.6321	-0.0189	-2.90%	0.6439	0.6699	0.63	24,286
Feb 29 2024	0.651	-0.019	-2.84%	0.65	0.6733	0.65	23,404
Feb 28 2024	0.67	0.009	1.36%	0.667	0.676999	0.65	7,862
Feb 27 2024	0.661	0.0102	1.57%	0.65	0.677	0.65	3,867
Feb 26 2024	0.6508	-0.01835	-2.74%	0.6439	0.68	0.6439	14,896
Feb 23 2024	0.669149	0.01085	1.65%	0.66	0.69	0.6583	4,865
Feb 22 2024	0.6583	-0.0117	-1.75%	0.661	0.70	0.64	32,978
Feb 21 2024	0.67	-0.038	-5.37%	0.708	0.7089	0.67	12,194
Feb 20 2024	0.708	0.0114	1.64%	0.6504	0.7098	0.6504	13,762
Feb 16 2024	0.6966	-0.0014	-0.20%	0.68	0.70989	0.68	21,160
Feb 15 2024	0.697999	-0.0519	-6.92%	0.7313	0.7455	0.6761	117,327
Feb 14 2024	0.7499	-0.005	-0.66%	0.7799	0.7799	0.7193	27,273
Feb 13 2024	0.7549	0.0237	3.24%	0.731	0.7696	0.715	8,297
Feb 12 2024	0.7312	-0.0268	-3.54%	0.74	0.78	0.73	42,796
Feb 09 2024	0.758	0.028	3.84%	0.74	0.76	0.721	22,029
Feb 08 2024	0.73	0.015	2.10%	0.744	0.759999	0.715	15,933
Feb 07 2024	0.715	-0.024	-3.25%	0.7449	0.745	0.71	22,445
Feb 06 2024	0.739	0.039	5.57%	0.69	0.74	0.6855	52,789
Feb 05 2024	0.70	-0.0059	-0.84%	0.707	0.74	0.6855	18,272
Feb 02 2024	0.7059	0.0009	0.13%	0.6927	0.73	0.692	13,314
Feb 01 2024	0.705	-0.0195	-2.69%	0.73	0.7449	0.705	25,814
Jan 31 2024	0.7245	0.017	2.40%	0.7075	0.745	0.7075	9,636
Jan 30 2024	0.7075	-0.0317	-4.29%	0.72	0.75	0.7075	15,107
Jan 29 2024	0.7392	0.0243	3.40%	0.71	0.7699	0.707501	14,209
Jan 26 2024	0.7149	-0.0051	-0.71%	0.70	0.775	0.70	88,035

Forward Industries

Delayed Upgrade Clock