FORD - Forward Industries, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20191.451.481.421.441.4426,100
Jan 18, 20191.461.461.411.451.4535,500
Jan 17, 20191.431.471.431.431.4330,000
Jan 16, 20191.471.471.441.471.4753,500
Jan 15, 20191.491.491.431.471.4760,400
Jan 14, 20191.471.491.451.461.4663,900
Jan 11, 20191.401.441.401.431.4373,300
Jan 10, 20191.381.421.341.421.4217,600
Jan 09, 20191.371.441.371.401.4023,300
Jan 08, 20191.371.381.321.341.3415,800
Jan 07, 20191.331.401.291.351.3522,200
Jan 04, 20191.321.391.301.341.349,800
Jan 03, 20191.341.341.301.301.309,700
Jan 02, 20191.271.341.261.341.3410,300
Dec 31, 20181.291.331.261.301.3021,800
Dec 28, 20181.301.301.251.291.2922,000
Dec 27, 20181.231.291.231.261.2626,400
Dec 26, 20181.291.291.231.241.2447,100
Dec 24, 20181.201.301.201.301.3037,100
Dec 21, 20181.351.381.201.201.2073,700
Dec 20, 20181.401.401.321.351.3558,300
Dec 19, 20181.401.431.351.401.4048,600
Dec 18, 20181.441.441.391.411.4114,000
Dec 17, 20181.421.481.391.411.4149,100
Dec 14, 20181.421.431.381.411.4126,300
Dec 13, 20181.421.441.401.411.4123,600
Dec 12, 20181.441.441.381.411.4145,000
Dec 11, 20181.411.431.381.431.4322,300
Dec 10, 20181.431.431.341.381.3817,100
Dec 07, 20181.421.431.361.421.4223,500
Dec 06, 20181.351.431.351.361.3615,700
Dec 04, 20181.441.441.381.381.38136,300
Dec 03, 20181.371.451.341.441.4494,000
Nov 30, 20181.361.391.331.341.3420,000
Nov 29, 20181.371.401.301.381.3829,800
Nov 28, 20181.321.391.321.391.3919,900
Nov 27, 20181.371.401.311.321.3264,800
Nov 26, 20181.391.411.361.401.4022,100
Nov 23, 20181.351.391.331.391.3920,300
Nov 21, 20181.371.391.351.351.357,400
Nov 20, 20181.361.391.331.391.3910,800
Nov 19, 20181.341.411.341.351.3525,200
Nov 16, 20181.371.391.331.361.3660,300
Nov 15, 20181.391.431.381.381.3819,300
Nov 14, 20181.451.451.381.411.4147,200
Nov 13, 20181.461.481.391.481.4859,300
Nov 12, 20181.501.501.441.441.4420,100
Nov 09, 20181.521.561.461.531.5340,600
Nov 08, 20181.501.571.481.511.51196,300
Nov 07, 20181.501.501.471.491.4940,900
Nov 06, 20181.501.501.461.481.485,800
Nov 05, 20181.461.501.451.481.489,300
Nov 02, 20181.521.521.471.471.4722,000
Nov 01, 20181.511.511.471.501.5044,500
Oct 31, 20181.491.501.461.461.4616,200
Oct 30, 20181.461.471.431.471.4736,600
Oct 29, 20181.521.521.451.451.4524,400
Oct 26, 20181.491.541.481.531.5324,000
Oct 25, 20181.501.511.411.491.4949,200
Oct 24, 20181.511.511.471.481.4831,100
Oct 23, 20181.531.531.481.501.5029,400
Oct 22, 20181.541.561.481.551.5577,800
Oct 19, 20181.501.501.461.471.4725,500
Oct 18, 20181.501.521.461.501.5027,000
Oct 17, 20181.501.521.491.511.5127,000
Oct 16, 20181.491.551.461.491.4952,400
Oct 15, 20181.491.501.451.491.4911,900
Oct 12, 20181.541.541.451.451.4521,400
Oct 11, 20181.481.541.471.541.5437,800
Oct 10, 20181.491.511.461.481.4839,900
Oct 09, 20181.501.541.461.501.5036,000
Oct 08, 20181.511.531.501.511.5111,000
Oct 05, 20181.511.531.501.531.5317,300
Oct 04, 20181.541.571.511.511.5118,100
Oct 03, 20181.571.571.531.571.5720,500
Oct 02, 20181.551.591.521.561.5655,700
Oct 01, 20181.561.561.521.551.5532,100
Sep 28, 20181.511.541.511.531.5342,100
Sep 27, 20181.551.551.511.511.5173,200
Sep 26, 20181.561.561.531.561.5644,200
Sep 25, 20181.541.561.521.551.5531,900
Sep 24, 20181.611.611.521.551.5569,300
Sep 21, 20181.561.661.531.611.61428,300
Sep 20, 20181.521.571.521.551.5567,600
Sep 19, 20181.481.551.481.511.5133,000
Sep 18, 20181.501.551.491.501.5062,300
Sep 17, 20181.551.651.461.571.57103,500
Sep 14, 20181.501.631.501.521.52174,200
Sep 13, 20181.551.551.501.521.5240,800
Sep 12, 20181.501.541.501.541.54104,000
Sep 11, 20181.451.511.451.461.4663,000
Sep 10, 20181.511.521.451.451.4537,100
Sep 07, 20181.501.521.451.511.5186,800
Sep 06, 20181.501.531.501.511.5163,500
Sep 05, 20181.531.571.471.501.50130,100
Sep 04, 20181.511.621.441.551.55592,800
Aug 31, 20181.461.561.451.541.54355,100
Aug 30, 20181.471.481.431.451.4590,300
Aug 29, 20181.501.511.451.471.4799,200
Aug 28, 20181.521.521.481.491.4975,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...