Advertisement
U.S. markets open in 4 hours 38 minutes

Forward Industries, Inc. (FORD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.5900+0.1300 (+28.26%)
At close: 04:00PM EDT
0.5900 0.00 (0.00%)
After hours: 06:30PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.60000.62000.55000.59000.5900325,300
Mar 15, 20240.59000.62000.46000.46000.460091,900
Mar 14, 20240.63000.64000.60000.63000.63007,100
Mar 13, 20240.64000.64000.61000.62000.620011,900
Mar 12, 20240.61000.65000.61000.65000.65008,500
Mar 11, 20240.62000.63000.61000.62000.620017,300
Mar 08, 20240.64000.65000.63000.65000.650012,600
Mar 07, 20240.64000.67000.64000.64000.640013,800
Mar 06, 20240.67000.67000.64000.64000.64004,400
Mar 05, 20240.65000.67000.65000.65000.65006,600
Mar 04, 20240.64000.67000.64000.67000.670017,700
Mar 01, 20240.66000.67000.63000.63000.630024,300
Feb 29, 20240.65000.67000.65000.65000.650023,400
Feb 28, 20240.67000.68000.65000.67000.67007,800
Feb 27, 20240.65000.68000.65000.66000.66003,900
Feb 26, 20240.64000.68000.64000.65000.650014,900
Feb 23, 20240.66000.69000.66000.67000.67004,800
Feb 22, 20240.66000.70000.64000.66000.660033,000
Feb 21, 20240.71000.71000.67000.67000.670012,200
Feb 20, 20240.65000.71000.65000.71000.710013,600
Feb 16, 20240.68000.71000.68000.70000.700021,200
Feb 15, 20240.73000.74000.68000.70000.7000117,300
Feb 14, 20240.78000.78000.72000.75000.750027,300
Feb 13, 20240.73000.77000.72000.75000.75008,700
Feb 12, 20240.74000.78000.73000.73000.730042,800
Feb 09, 20240.76000.76000.72000.76000.760022,000
Feb 08, 20240.74000.76000.72000.73000.730015,900
Feb 07, 20240.74000.75000.71000.72000.720024,400
Feb 06, 20240.74000.74000.69000.74000.740052,800
Feb 05, 20240.71000.74000.69000.70000.700018,300
Feb 02, 20240.69000.73000.69000.71000.710013,300
Feb 01, 20240.73000.74000.71000.71000.710025,800
Jan 31, 20240.74000.75000.71000.72000.72009,900
Jan 30, 20240.72000.75000.71000.71000.710015,100
Jan 29, 20240.71000.77000.71000.74000.740014,200
Jan 26, 20240.72000.78000.71000.71000.710088,000
Jan 25, 20240.71000.72000.70000.72000.720013,000
Jan 24, 20240.71000.72000.70000.72000.720014,400
Jan 23, 20240.69000.72000.69000.70000.700014,900
Jan 22, 20240.67000.72000.67000.69000.69007,200
Jan 19, 20240.69000.72000.68000.70000.70008,200
Jan 18, 20240.69000.72000.69000.70000.700018,700
Jan 17, 20240.73000.73000.69000.70000.7000108,400
Jan 16, 20240.71000.73000.69000.71000.710072,300
Jan 12, 20240.72000.73000.70000.72000.72004,800
Jan 11, 20240.72000.73000.70000.72000.72009,500
Jan 10, 20240.71000.73000.70000.72000.720026,100
Jan 09, 20240.71000.74000.71000.73000.730017,400
Jan 08, 20240.71000.73000.71000.71000.71009,900
Jan 05, 20240.73000.73000.71000.71000.71005,600
Jan 04, 20240.74000.74000.71000.74000.740020,900
Jan 03, 20240.74000.74000.71000.71000.710012,200
Jan 02, 20240.73000.74000.71000.72000.720068,800
Dec 29, 20230.70000.74000.70000.73000.730045,100
Dec 28, 20230.71000.74000.69000.70000.700059,900
Dec 27, 20230.71000.73000.71000.72000.720027,900
Dec 26, 20230.68000.76000.68000.72000.720070,500
Dec 22, 20230.77000.77000.72000.76000.760042,000
Dec 21, 20230.69000.74000.69000.72000.7200125,200
Dec 20, 20230.70000.70000.59000.63000.6300200,800
Dec 19, 20230.71000.73000.70000.70000.700041,600
Dec 18, 20230.72000.73000.71000.72000.720068,100
Dec 15, 20230.73000.74000.72000.72000.720022,400
Dec 14, 20230.73000.75000.72000.74000.740017,400
Dec 13, 20230.72000.73000.72000.72000.720024,700
Dec 12, 20230.73000.73000.72000.72000.720022,300
Dec 11, 20230.72000.76000.72000.72000.720016,400
Dec 08, 20230.76000.77000.72000.74000.740032,100
Dec 07, 20230.72000.77000.72000.75000.750026,300
Dec 06, 20230.78000.78000.74000.77000.77008,300
Dec 05, 20230.78000.79000.77000.78000.780015,500
Dec 04, 20230.79000.79000.77000.79000.790060,000
Dec 01, 20230.79000.79000.71000.79000.790060,000
Nov 30, 20230.73000.75000.71000.71000.71002,900
Nov 29, 20230.75000.78000.71000.72000.720012,900
Nov 28, 20230.73000.79000.73000.78000.78005,500
Nov 27, 20230.76000.78000.75000.75000.750013,600
Nov 24, 20230.72000.78000.72000.75000.750013,500
Nov 22, 20230.79000.79000.71000.72000.720010,600
Nov 21, 20230.74000.75000.70000.73000.730024,400
Nov 20, 20230.79000.79000.72000.75000.75008,000
Nov 17, 20230.75000.77000.70000.71000.710020,000
Nov 16, 20230.75000.78000.75000.77000.77008,600
Nov 15, 20230.78000.81000.74000.78000.78008,900
Nov 14, 20230.74000.82000.73000.78000.780040,800
Nov 13, 20230.75000.75000.70000.73000.73007,800
Nov 10, 20230.72000.75000.70000.72000.720029,600
Nov 09, 20230.71000.74000.70000.70000.700011,300
Nov 08, 20230.75000.75000.70000.70000.70004,100
Nov 07, 20230.72000.75000.70000.72000.72006,700
Nov 06, 20230.72000.72000.70000.70000.70008,500
Nov 03, 20230.70000.72000.70000.70000.70007,600
Nov 02, 20230.72000.72000.69000.69000.690045,400
Nov 01, 20230.71000.72000.69000.69000.690010,400
Oct 31, 20230.73000.73000.69000.71000.710015,700
Oct 30, 20230.74000.74000.70000.72000.720011,500
Oct 27, 20230.72000.72000.69000.69000.69008,500
Oct 26, 20230.75000.75000.70000.72000.720019,500
Oct 25, 20230.72000.74000.71000.72000.720020,800
Oct 24, 20230.70000.74000.70000.70000.70003,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...