FORD - Forward Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20191.11001.17231.11001.15001.15006,520
Sep 16, 20191.14001.18001.10001.13001.130013,200
Sep 13, 20191.15001.20001.15001.17001.170044,600
Sep 12, 20191.19001.19001.16001.18001.180015,600
Sep 11, 20191.16001.18001.16001.17001.170020,400
Sep 10, 20191.15001.21001.15001.16001.160016,200
Sep 09, 20191.11001.17001.11001.14001.14007,100
Sep 06, 20191.17001.18001.14001.17001.170033,100
Sep 05, 20191.07001.26001.07001.14001.140035,600
Sep 04, 20191.09001.09001.07001.07001.07004,300
Sep 03, 20191.06001.08001.06001.08001.080014,900
Aug 30, 20191.09001.09001.06001.06001.06004,000
Aug 29, 20191.08001.10001.08001.10001.10005,100
Aug 28, 20191.06001.07001.06001.07001.070024,100
Aug 27, 20191.07001.07001.06001.06001.060019,000
Aug 26, 20191.07001.08001.07001.07001.07004,100
Aug 23, 20191.07001.10001.07001.09001.090012,800
Aug 22, 20191.12001.12001.07001.09001.09009,900
Aug 21, 20191.10001.12001.08001.12001.12004,000
Aug 20, 20191.10001.12001.08001.08001.080024,900
Aug 19, 20191.12001.12001.10001.11001.110019,800
Aug 16, 20191.10001.12001.10001.11001.11005,400
Aug 15, 20191.10001.11001.10001.10001.100012,100
Aug 14, 20191.10001.11001.08001.10001.100012,100
Aug 13, 20191.11001.11001.08001.09001.090012,700
Aug 12, 20191.09001.10001.07001.10001.10003,800
Aug 09, 20191.06001.11001.06001.09001.09004,000
Aug 08, 20191.12001.12001.06001.07001.07008,800
Aug 07, 20191.07001.11001.07001.09001.09003,700
Aug 06, 20191.06001.12001.06001.08001.080028,500
Aug 05, 20191.08001.10001.02001.06001.060030,500
Aug 02, 20191.10001.10001.07001.09001.09005,500
Aug 01, 20191.14001.14001.08001.11001.11007,500
Jul 31, 20191.12001.16001.10001.10001.100016,200
Jul 30, 20191.14001.14001.11001.14001.14005,500
Jul 29, 20191.15001.16001.13001.13001.130041,300
Jul 26, 20191.11001.15001.08001.08001.080023,500
Jul 25, 20191.17001.17001.10001.12001.120010,100
Jul 24, 20191.15001.17001.15001.17001.170014,500
Jul 23, 20191.12001.14001.12001.13001.130011,200
Jul 22, 20191.07001.11001.07001.09001.090010,700
Jul 19, 20191.17001.17001.07001.07001.070043,800
Jul 18, 20191.11001.19001.08001.18001.180024,900
Jul 17, 20191.13001.14001.04001.12001.120056,400
Jul 16, 20191.14001.15001.13001.15001.15001,200
Jul 15, 20191.14001.18001.14001.15001.150010,400
Jul 12, 20191.20001.20001.15001.15001.150014,400
Jul 11, 20191.19001.19001.13001.17001.17003,800
Jul 10, 20191.17001.20001.13001.20001.200016,400
Jul 09, 20191.17001.17001.13001.13001.13007,500
Jul 08, 20191.15001.18001.15001.18001.180029,700
Jul 05, 20191.13001.16001.11001.13001.130012,000
Jul 03, 20191.13001.16001.10001.12001.12008,000
Jul 02, 20191.16001.16001.12001.15001.150015,400
Jul 01, 20191.14001.16001.14001.16001.160032,800
Jun 28, 20191.16001.16001.15001.15001.150012,900
Jun 27, 20191.18001.20001.15001.16001.160027,600
Jun 26, 20191.16001.17001.16001.16001.16009,600
Jun 25, 20191.19001.19001.15001.17001.170017,300
Jun 24, 20191.19001.20001.16001.20001.200010,000
Jun 21, 20191.19001.19001.15001.18001.18008,500
Jun 20, 20191.17001.22001.15001.17001.170010,300
Jun 19, 20191.24001.25001.15001.18001.180022,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...