FORD

Forward Industries Historical Data

FORD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 1.78 0.09 5.33% 1.69 1.80 1.69 82,188
Dec 06 2021 1.69 0.05 3.05% 1.70 1.70 1.63 50,565
Dec 03 2021 1.64 -0.07 -4.09% 1.73 1.80 1.60 71,103
Dec 02 2021 1.71 -0.10 -5.52% 1.77 1.80 1.68 120,181
Dec 01 2021 1.81 -0.03 -1.36% 1.81 1.8979 1.80 61,117
Nov 30 2021 1.835 -0.02 -0.81% 1.80 1.85 1.79 48,076
Nov 29 2021 1.85 -0.02 -1.07% 1.87 1.89 1.85 63,504
Nov 26 2021 1.87 0.00 +0.00% 1.86 1.92 1.80 0
Nov 26 2021 1.87 0.01 0.54% 1.86 1.92 1.80 94,207
Nov 25 2021 1.86 0.00 +0.00% 1.87 1.90 1.8101 0
Nov 24 2021 1.86 -0.02 -1.06% 1.87 1.90 1.8101 82,436
Nov 23 2021 1.88 -0.08 -4.08% 1.92 1.95 1.87 57,075
Nov 22 2021 1.96 -0.03 -1.51% 2.05 2.06 1.91 92,637
Nov 19 2021 1.99 -0.07 -3.4% 2.09 2.1093 1.9115 103,039
Nov 18 2021 2.06 0.21 11.35% 1.87 2.09 1.86 132,379
Nov 17 2021 1.85 0.00 +0.00% 2.01 2.0493 1.85 0
Nov 17 2021 1.85 -0.25 -11.9% 2.01 2.0493 1.85 193,107
Nov 16 2021 2.10 -0.03 -1.41% 2.18 2.18 2.03 124,807
Nov 15 2021 2.13 -0.10 -4.48% 2.21 2.24 2.10 147,525
Nov 12 2021 2.23 0.03 1.36% 2.21 2.2499 2.19 62,932
Nov 11 2021 2.20 -0.05 -2.22% 2.23 2.2389 2.18 77,135
Nov 10 2021 2.25 -0.07 -3.02% 2.33 2.36 2.23 98,086
Nov 09 2021 2.32 0.05 2.2% 2.30 2.39 2.2401 156,701
Nov 08 2021 2.27 0.05 2.25% 2.29 2.30 2.20 111,244
Nov 05 2021 2.22 0.00 +0.00% 2.24 2.279 2.20 0
Nov 05 2021 2.22 0.01 0.45% 2.24 2.279 2.20 60,874
Nov 04 2021 2.21 -0.08 -3.49% 2.3017 2.41 2.18 280,151
Nov 03 2021 2.29 0.07 2.92% 2.21 2.34 2.20 76,998
Nov 02 2021 2.225 -0.01 -0.22% 2.22 2.28 2.15 88,097
Nov 01 2021 2.23 -0.03 -1.33% 2.25 2.2897 2.18 125,530
Oct 29 2021 2.26 -0.05 -2.16% 2.34 2.36 2.2504 97,007
Oct 28 2021 2.31 0.14 6.45% 2.16 2.40 2.16 208,851
Oct 27 2021 2.17 -0.08 -3.56% 2.21 2.2399 2.17 40,955
Oct 26 2021 2.25 -0.02 -0.88% 2.29 2.30 2.22 42,877
Oct 25 2021 2.27 -0.02 -0.87% 2.23 2.30 2.22 54,192
Oct 22 2021 2.29 0.02 0.88% 2.22 2.29 2.17 55,933
Oct 21 2021 2.27 0.08 3.65% 2.15 2.3078 2.15 147,091
Oct 20 2021 2.19 -0.02 -0.9% 2.20 2.20 2.1701 23,508
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
Sep 17 2021 2.26 -0.05 -1.95% 2.30 2.30 2.23 69,782
Sep 16 2021 2.305 -0.04 -1.5% 2.34 2.35 2.27 36,570
Sep 15 2021 2.34 0.03 1.3% 2.33 2.35 2.2627 35,249
Sep 14 2021 2.31 -0.07 -2.94% 2.35 2.3952 2.281 44,722
Sep 13 2021 2.38 -0.03 -1.24% 2.38 2.4199 2.3553 42,217
Sep 10 2021 2.41 0.02 0.84% 2.44 2.49 2.36 49,139
Sep 09 2021 2.39 -0.05 -2.05% 2.41 2.46 2.36 54,199


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.