FORD - Forward Industries, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20191.24001.24001.22201.24001.24005,910
Jun 18, 20191.21001.25001.21001.24001.240019,200
Jun 17, 20191.19001.21001.17001.21001.210016,300
Jun 14, 20191.14001.18001.12001.15001.15008,200
Jun 13, 20191.17001.20001.10001.12001.120094,100
Jun 12, 20191.16001.18001.16001.16001.16006,400
Jun 11, 20191.22001.24001.16001.16001.160035,300
Jun 10, 20191.28001.30001.23001.23001.23008,900
Jun 07, 20191.23001.29001.23001.29001.290012,300
Jun 06, 20191.24001.27001.21001.21001.210014,800
Jun 05, 20191.22001.31001.22001.26001.260024,900
Jun 04, 20191.22001.32001.20001.23001.230087,900
Jun 03, 20191.27001.29001.23001.23001.230058,100
May 31, 20191.30001.31001.25001.27001.270054,200
May 30, 20191.33001.33001.30001.30001.300012,200
May 29, 20191.33001.34001.30001.34001.34002,700
May 28, 20191.32001.34001.31001.33001.330010,100
May 24, 20191.31001.33001.31001.32001.32001,200
May 23, 20191.31001.33001.31001.31001.31006,500
May 22, 20191.34001.35001.30001.31001.31009,000
May 21, 20191.37001.38001.34001.36001.360018,800
May 20, 20191.38001.39001.37001.38001.380017,100
May 17, 20191.38001.39001.38001.38001.38005,800
May 16, 20191.36001.43001.36001.40001.400038,500
May 15, 20191.45001.45001.43001.44001.44004,900
May 14, 20191.48001.48001.43001.44001.44008,100
May 13, 20191.45001.45001.42001.45001.45008,900
May 10, 20191.49001.49001.44001.48001.480013,200
May 09, 20191.50001.52001.40001.50001.500066,500
May 08, 20191.52001.55001.50001.55001.550013,900
May 07, 20191.48001.55001.48001.51001.510018,700
May 06, 20191.50001.55001.47001.47001.470028,000
May 03, 20191.47001.52001.47001.48001.48002,000
May 02, 20191.48001.50001.47001.50001.50009,600
May 01, 20191.50001.51001.48001.49001.49009,400
Apr 30, 20191.52001.54001.47001.49001.490011,300
Apr 29, 20191.48001.53001.48001.52001.520016,400
Apr 26, 20191.53001.55001.46001.48001.480029,600
Apr 25, 20191.48001.53001.48001.51001.510027,800
Apr 24, 20191.53001.58001.47001.50001.500040,400
Apr 23, 20191.58001.58001.52001.53001.53006,900
Apr 22, 20191.60001.60001.54001.56001.560017,500
Apr 18, 20191.60001.60001.57001.59001.59004,500
Apr 17, 20191.60001.61001.56001.57001.57008,400
Apr 16, 20191.54001.62001.54001.60001.60006,100
Apr 15, 20191.59001.63001.51001.53001.530018,600
Apr 12, 20191.52001.60001.52001.58001.58003,500
Apr 11, 20191.49001.58001.49001.52001.520014,500
Apr 10, 20191.53001.57001.51001.51001.510022,400
Apr 09, 20191.50001.55001.50001.51001.51009,000
Apr 08, 20191.48001.55001.48001.51001.51009,400
Apr 05, 20191.53001.56001.49001.49001.490013,400
Apr 04, 20191.56001.56001.49001.52001.520012,800
Apr 03, 20191.54001.57001.51001.55001.550017,500
Apr 02, 20191.46001.52001.46001.52001.52004,300
Apr 01, 20191.47001.53001.46001.48001.480027,900
Mar 29, 20191.48001.52001.47001.48001.48007,000
Mar 28, 20191.50001.51001.47001.48001.48008,100
Mar 27, 20191.47001.51001.46001.51001.510014,300
Mar 26, 20191.46001.51001.46001.46001.460012,600
Mar 25, 20191.52001.54001.45001.48001.480036,400
Mar 22, 20191.51001.53001.51001.53001.530017,700
Mar 21, 20191.53001.53001.51001.51001.510013,600
Mar 20, 20191.53001.58001.50001.52001.520021,700
Mar 19, 20191.53001.60001.51001.51001.510029,600
Mar 18, 20191.50001.57001.50001.54001.540021,200
Mar 15, 20191.52001.55001.50001.50001.500011,000
Mar 14, 20191.54001.61001.52001.52001.520016,700
Mar 13, 20191.55001.60001.55001.55001.550023,900
Mar 12, 20191.55001.59001.54001.55001.550012,500
Mar 11, 20191.56001.60001.55001.57001.570025,100
Mar 08, 20191.62001.67001.57001.57001.570045,500
Mar 07, 20191.64001.68001.62001.62001.620016,600
Mar 06, 20191.63001.69001.63001.68001.680043,700
Mar 05, 20191.65001.68001.62001.65001.650031,900
Mar 04, 20191.65001.65001.61001.65001.650016,700
Mar 01, 20191.63001.64001.62001.62001.62003,600
Feb 28, 20191.62001.68001.60001.60001.600011,300
Feb 27, 20191.66001.68001.62001.64001.640010,700
Feb 26, 20191.66001.68001.65001.65001.65006,900
Feb 25, 20191.67001.70001.66001.68001.680013,300
Feb 22, 20191.66001.68001.64001.67001.670019,800
Feb 21, 20191.62001.67001.57001.62001.620025,200
Feb 20, 20191.63001.70001.60001.64001.640020,900
Feb 19, 20191.64001.64001.60001.63001.630021,800
Feb 15, 20191.65001.67001.57001.61001.610049,800
Feb 14, 20191.69001.69001.62001.67001.670040,100
Feb 13, 20191.66001.66001.55001.64001.640053,500
Feb 12, 20191.56001.67001.55001.60001.6000247,500
Feb 11, 20191.57001.59001.55001.55001.550010,700
Feb 08, 20191.55001.58001.55001.55001.550029,400
Feb 07, 20191.58001.59001.53001.58001.580015,800
Feb 06, 20191.57001.60001.53001.60001.600032,800
Feb 05, 20191.53001.61001.51001.54001.540098,900
Feb 04, 20191.51001.52001.45001.52001.520066,700
Feb 01, 20191.46001.50001.46001.50001.500013,900
Jan 31, 20191.44001.46001.44001.46001.46007,300
Jan 30, 20191.46001.47001.43001.43001.430017,400
Jan 29, 20191.48001.48001.43001.44001.440012,100
Jan 28, 20191.48001.49001.43001.49001.490019,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...