Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Forward Industries, Inc. (FORD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0600+0.2100 (+11.35%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20211.86001.92001.80001.87001.870094,200
Nov 24, 20211.87001.90001.81001.86001.860082,400
Nov 23, 20211.92001.95001.87001.88001.880053,900
Nov 22, 20212.05002.05001.91001.96001.960092,600
Nov 19, 20212.09002.11001.91001.99001.9900102,000
Nov 18, 20211.87002.09001.86002.06002.0600131,900
Nov 17, 20212.01002.05001.85001.85001.8500193,100
Nov 16, 20212.18002.18002.03002.10002.1000124,800
Nov 15, 20212.21002.24002.10002.13002.1300150,100
Nov 12, 20212.21002.25002.19002.23002.230063,200
Nov 11, 20212.23002.24002.18002.20002.200077,100
Nov 10, 20212.33002.36002.23002.25002.250098,100
Nov 09, 20212.30002.39002.24002.32002.3200157,800
Nov 08, 20212.29002.30002.20002.27002.2700111,500
Nov 05, 20212.24002.28002.20002.22002.220060,900
Nov 04, 20212.30002.44002.18002.21002.2100284,400
Nov 03, 20212.21002.34002.20002.29002.290075,500
Nov 02, 20212.25002.28002.15002.23002.230088,600
Nov 01, 20212.25002.29002.18002.23002.2300150,400
Oct 29, 20212.34002.36002.25002.26002.260097,000
Oct 28, 20212.16002.40002.16002.31002.3100209,000
Oct 27, 20212.21002.24002.17002.17002.170045,200
Oct 26, 20212.30002.30002.22002.25002.250042,900
Oct 25, 20212.23002.30002.22002.27002.270054,200
Oct 22, 20212.22002.29002.17002.29002.290055,900
Oct 21, 20212.15002.31002.15002.27002.2700147,100
Oct 20, 20212.20002.20002.17002.19002.190023,500
Oct 19, 20212.17002.23002.12002.21002.210045,800
Oct 18, 20212.09002.18002.09002.13002.130048,000
Oct 15, 20212.21002.21002.15002.19002.190028,300
Oct 14, 20212.16002.20002.13002.17002.170035,300
Oct 13, 20212.11002.19002.11002.18002.180074,500
Oct 12, 20212.15002.18002.10002.14002.140039,300
Oct 11, 20212.21002.21002.10002.18002.180028,800
Oct 08, 20212.22002.22002.16002.20002.200030,000
Oct 07, 20212.30002.30002.17002.22002.220040,900
Oct 06, 20212.23002.23002.12002.17002.170064,400
Oct 05, 20212.25002.29002.19002.23002.230053,900
Oct 04, 20212.36002.36002.25002.26002.260047,800
Oct 01, 20212.43002.46002.29002.32002.320049,400
Sep 30, 20212.32002.40002.29002.39002.390053,000
Sep 29, 20212.46002.46002.28002.35002.350084,100
Sep 28, 20212.35002.68002.32002.52002.5200461,300
Sep 27, 20212.25002.33002.21002.29002.290042,800
Sep 24, 20212.27002.30002.24002.26002.260036,100
Sep 23, 20212.20002.31002.18002.28002.280085,500
Sep 22, 20212.18002.34002.18002.28002.280088,900
Sep 21, 20212.19002.23002.15002.20002.2000101,600
Sep 20, 20212.19002.23002.08002.18002.180099,500
Sep 17, 20212.30002.30002.23002.26002.260069,800
Sep 16, 20212.34002.35002.27002.31002.310039,100
Sep 15, 20212.33002.35002.26002.34002.340035,300
Sep 14, 20212.35002.40002.28002.31002.310044,700
Sep 13, 20212.38002.42002.36002.38002.380042,200
Sep 10, 20212.49002.49002.36002.41002.410049,100
Sep 09, 20212.41002.46002.36002.39002.390054,200
Sep 08, 20212.49002.52002.37002.44002.440048,000
Sep 07, 20212.55002.55002.44002.45002.450062,700
Sep 03, 20212.50002.58002.49002.52002.520048,000
Sep 02, 20212.48002.56002.48002.51002.510074,700
Sep 01, 20212.60002.63002.48002.50002.5000136,800
Aug 31, 20212.51002.64002.48002.60002.6000157,500
Aug 30, 20212.62002.69002.53002.54002.540090,300
Aug 27, 20212.57002.70002.54002.65002.6500130,600
Aug 26, 20212.62002.62002.51002.54002.540041,700
Aug 25, 20212.60002.65002.58002.58002.580045,900
Aug 24, 20212.46002.65002.46002.62002.6200100,600
Aug 23, 20212.46002.49002.43002.46002.460053,100
Aug 20, 20212.40002.45002.35002.42002.420044,700
Aug 19, 20212.37002.43002.33002.35002.350053,800
Aug 18, 20212.39002.50002.32002.41002.410072,700
Aug 17, 20212.48002.49002.34002.43002.430096,400
Aug 16, 20212.56002.56002.48002.52002.520046,400
Aug 13, 20212.60002.61002.45002.60002.600087,500
Aug 12, 20212.66002.66002.55002.56002.560076,100
Aug 11, 20212.66002.66002.57002.61002.610053,800
Aug 10, 20212.67002.68002.61002.68002.680042,200
Aug 09, 20212.73002.73002.66002.68002.680060,400
Aug 06, 20212.67002.74002.64002.73002.730056,600
Aug 05, 20212.57002.71002.57002.68002.680076,800
Aug 04, 20212.58002.60002.54002.57002.570051,500
Aug 03, 20212.64002.64002.55002.61002.610062,900
Aug 02, 20212.63002.68002.57002.63002.630082,300
Jul 30, 20212.72002.72002.62002.62002.620041,000
Jul 29, 20212.57002.78002.57002.78002.7800149,400
Jul 28, 20212.63002.63002.52002.56002.560055,000
Jul 27, 20212.59002.63002.51002.62002.620056,600
Jul 26, 20212.51002.64002.51002.59002.590079,300
Jul 23, 20212.66002.66002.54002.58002.580096,500
Jul 22, 20212.73002.73002.60002.66002.660070,300
Jul 21, 20212.66002.76002.66002.73002.7300179,300
Jul 20, 20212.70002.71002.59002.66002.6600162,200
Jul 19, 20212.50002.74002.46002.74002.7400143,200
Jul 16, 20212.57002.58002.50002.54002.540086,700
Jul 15, 20212.64002.65002.51002.60002.6000144,100
Jul 14, 20212.81002.81002.60002.67002.6700120,100
Jul 13, 20212.82002.83002.70002.74002.7400119,000
Jul 12, 20212.80002.88002.66002.87002.8700216,500
Jul 09, 20212.80002.88002.72002.77002.7700149,200
Jul 08, 20212.84002.84002.62002.79002.7900192,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement