FORD - Forward Industries, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20191.58001.58001.52001.56871.56872,341
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
Jan 25, 20191.47001.47001.42001.46001.460022,600
Jan 24, 20191.45001.45001.41001.41001.41008,700
Jan 23, 20191.45001.46001.41001.46001.460015,100
Jan 22, 20191.45001.48001.42001.44001.440026,100
Jan 18, 20191.46001.46001.41001.45001.450035,500
Jan 17, 20191.43001.47001.43001.43001.430030,000
Jan 16, 20191.47001.47001.44001.47001.470053,500
Jan 15, 20191.49001.49001.43001.47001.470060,400
Jan 14, 20191.47001.49001.45001.46001.460063,900
Jan 11, 20191.40001.44001.40001.43001.430073,300
Jan 10, 20191.38001.42001.34001.42001.420017,600
Jan 09, 20191.37001.44001.37001.40001.400023,300
Jan 08, 20191.37001.38001.32001.34001.340015,800
Jan 07, 20191.33001.40001.29001.35001.350022,200
Jan 04, 20191.32001.39001.30001.34001.34009,800
Jan 03, 20191.34001.34001.30001.30001.30009,700
Jan 02, 20191.27001.34001.26001.34001.340010,300
Dec 31, 20181.29001.33001.26001.30001.300021,800
Dec 28, 20181.30001.30001.25001.29001.290022,000
Dec 27, 20181.23001.29001.23001.26001.260026,400
Dec 26, 20181.29001.29001.23001.24001.240047,100
Dec 24, 20181.20001.30001.20001.30001.300037,100
Dec 21, 20181.35001.38001.20001.20001.200073,700
Dec 20, 20181.40001.40001.32001.35001.350058,300
Dec 19, 20181.40001.43001.35001.40001.400048,600
Dec 18, 20181.44001.44001.39001.41001.410014,000
Dec 17, 20181.42001.48001.39001.41001.410049,100
Dec 14, 20181.42001.43001.38001.41001.410026,300
Dec 13, 20181.42001.44001.40001.41001.410023,600
Dec 12, 20181.44001.44001.38001.41001.410045,000
Dec 11, 20181.41001.43001.38001.43001.430022,300
Dec 10, 20181.43001.43001.34001.38001.380017,100
Dec 07, 20181.42001.43001.36001.42001.420023,500
Dec 06, 20181.35001.43001.35001.36001.360015,700
Dec 04, 20181.44001.44001.38001.38001.3800136,300
Dec 03, 20181.37001.45001.34001.44001.440094,000
Nov 30, 20181.36001.39001.33001.34001.340020,000
Nov 29, 20181.37001.40001.30001.38001.380029,800
Nov 28, 20181.32001.39001.32001.39001.390019,900
Nov 27, 20181.37001.40001.31001.32001.320064,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...