U.S. markets closed

Forward Industries, Inc. (FORD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.8700+0.0100 (+0.54%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20201.85001.87001.82001.87001.870068,200
Dec 03, 20201.87001.89001.82001.84001.840050,100
Dec 02, 20201.86001.88001.80001.87001.870049,000
Dec 01, 20201.83001.88001.80001.84001.840059,700
Nov 30, 20201.99002.11001.83001.83001.8300239,100
Nov 27, 20201.87001.97001.87001.97001.9700139,800
Nov 25, 20201.81001.91001.77001.91001.9100169,900
Nov 24, 20201.73001.85001.72001.81001.8100265,000
Nov 23, 20201.72001.74001.70001.72001.720061,200
Nov 20, 20201.71001.71001.66001.70001.700040,500
Nov 19, 20201.66001.72001.65001.70001.700046,200
Nov 18, 20201.69001.70001.64001.66001.660048,400
Nov 17, 20201.69001.74001.63001.68001.6800103,500
Nov 16, 20201.63001.70001.63001.67001.670068,400
Nov 13, 20201.60001.64001.56001.63001.6300112,700
Nov 12, 20201.56001.68001.56001.58001.5800135,000
Nov 11, 20201.57001.58001.53001.58001.580051,000
Nov 10, 20201.56001.58001.51001.57001.570073,500
Nov 09, 20201.61001.61001.54001.56001.560062,600
Nov 06, 20201.57001.63001.55001.58001.580081,500
Nov 05, 20201.54001.62001.54001.59001.590075,500
Nov 04, 20201.55001.61001.55001.57001.570046,500
Nov 03, 20201.62001.62001.54001.57001.5700109,800
Nov 02, 20201.54001.54001.50001.53001.530035,500
Oct 30, 20201.52001.54001.48001.52001.520045,400
Oct 29, 20201.54001.55001.51001.55001.550071,800
Oct 28, 20201.53001.53001.46001.50001.500062,200
Oct 27, 20201.46001.54001.46001.52001.520050,500
Oct 26, 20201.51001.52001.45001.46001.4600247,900
Oct 23, 20201.57001.59001.50001.50001.500070,300
Oct 22, 20201.55001.59001.49001.55001.550093,300
Oct 21, 20201.50001.54001.47001.53001.5300159,200
Oct 20, 20201.52001.55001.45001.50001.5000191,600
Oct 19, 20201.62001.65001.51001.53001.5300602,400
Oct 16, 20201.50001.99001.49001.70001.70005,433,600
Oct 15, 20201.49001.51001.47001.50001.500044,000
Oct 14, 20201.57001.57001.47001.51001.5100132,400
Oct 13, 20201.64001.64001.51001.57001.5700140,500
Oct 12, 20201.64001.65001.54001.61001.6100209,300
Oct 09, 20201.51001.73001.48001.63001.63001,080,800
Oct 08, 20201.48001.50001.45001.50001.500032,300
Oct 07, 20201.45001.52001.45001.47001.470053,800
Oct 06, 20201.47001.50001.44001.44001.440070,600
Oct 05, 20201.46001.51001.43001.47001.4700103,300
Oct 02, 20201.41001.45001.38001.44001.440066,100
Oct 01, 20201.41001.42001.39001.41001.410054,500
Sep 30, 20201.40001.42001.39001.39001.390057,600
Sep 29, 20201.41001.42001.39001.41001.410030,400
Sep 28, 20201.41001.42001.38001.42001.420059,300
Sep 25, 20201.35001.42001.35001.41001.410083,900
Sep 24, 20201.38001.38001.32001.35001.350072,900
Sep 23, 20201.45001.49001.36001.38001.3800289,400
Sep 22, 20201.37001.91001.35001.49001.49003,247,700
Sep 21, 20201.45001.45001.36001.37001.370062,400
Sep 18, 20201.43001.45001.42001.44001.440041,600
Sep 17, 20201.42001.47001.40001.45001.4500103,300
Sep 16, 20201.41001.43001.41001.42001.420037,200
Sep 15, 20201.40001.46001.40001.40001.400045,900
Sep 14, 20201.45001.45001.37001.40001.400090,200
Sep 11, 20201.52001.52001.45001.45001.450057,800
Sep 10, 20201.50001.53001.49001.49001.490050,100
Sep 09, 20201.50001.56001.50001.51001.510074,000
Sep 08, 20201.48001.54001.48001.51001.510041,400
Sep 04, 20201.49001.55001.48001.52001.520088,500
Sep 03, 20201.54001.55001.49001.50001.5000122,500
Sep 02, 20201.60001.60001.55001.56001.560047,800
Sep 01, 20201.62001.63001.56001.60001.600062,200
Aug 31, 20201.63001.70001.58001.62001.620093,000
Aug 28, 20201.62001.65001.60001.61001.610073,400
Aug 27, 20201.52001.66001.52001.58001.5800199,200
Aug 26, 20201.65001.66001.60001.63001.6300132,700
Aug 25, 20201.56001.65001.55001.65001.6500137,200
Aug 24, 20201.64001.67001.51001.61001.6100175,200
Aug 21, 20201.65001.68001.56001.59001.5900342,800
Aug 20, 20201.74001.76001.65001.68001.6800372,400
Aug 19, 20201.62001.86001.52001.85001.85001,677,700
Aug 18, 20202.18002.57001.60001.77001.770037,315,500
Aug 17, 20201.37001.37001.33001.37001.37004,363,000
Aug 14, 20201.36001.39001.36001.38001.380019,600
Aug 13, 20201.38001.42001.35001.39001.390062,900
Aug 12, 20201.35001.42001.35001.42001.420052,400
Aug 11, 20201.40001.44001.32001.34001.3400142,400
Aug 10, 20201.44001.45001.40001.42001.420076,900
Aug 07, 20201.43001.45001.39001.45001.450053,400
Aug 06, 20201.42001.45001.39001.43001.430068,400
Aug 05, 20201.44001.47001.38001.42001.420066,700
Aug 04, 20201.45001.58001.35001.49001.4900438,800
Aug 03, 20201.42002.71001.38001.54001.54006,046,200
Jul 31, 20201.41001.44001.37001.38001.3800138,400
Jul 30, 20201.29001.42001.29001.37001.3700245,200
Jul 29, 20201.30001.32001.27001.30001.300031,000
Jul 28, 20201.31001.31001.26001.29001.290020,000
Jul 27, 20201.26001.30001.26001.28001.280016,300
Jul 24, 20201.27001.29001.25001.25001.250024,200
Jul 23, 20201.26001.29001.25001.26001.260027,800
Jul 22, 20201.24001.27001.22001.25001.250040,400
Jul 21, 20201.27001.28001.25001.26001.260026,700
Jul 20, 20201.28001.28001.25001.28001.280015,300
Jul 17, 20201.28001.29001.25001.27001.270023,000
Jul 16, 20201.26001.30001.23001.26001.260047,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...