FORD - Forward Industries, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20181.361.391.331.391.3910,845
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
Aug 27, 20181.531.551.481.481.48105,700
Aug 24, 20181.561.601.471.531.53225,600
Aug 23, 20181.631.731.521.521.52287,000
Aug 22, 20181.501.641.501.611.61580,300
Aug 21, 20181.491.531.471.501.5065,400
Aug 20, 20181.421.531.421.471.4759,400
Aug 17, 20181.441.461.421.451.45100,500
Aug 16, 20181.571.571.441.481.4893,700
Aug 15, 20181.601.611.431.501.50335,200
Aug 14, 20181.701.721.661.711.7176,600
Aug 13, 20181.691.741.681.681.6848,300
Aug 10, 20181.711.741.681.681.6838,800
Aug 09, 20181.661.711.651.711.7133,600
Aug 08, 20181.681.691.631.651.6563,900
Aug 07, 20181.691.721.601.691.69167,400
Aug 06, 20181.761.781.691.701.70119,900
Aug 03, 20181.781.791.751.761.7618,700
Aug 02, 20181.761.771.721.771.7757,100
Aug 01, 20181.721.841.711.761.76110,300
Jul 31, 20181.831.861.711.721.72197,300
Jul 30, 20182.302.301.811.841.84699,700
Jul 27, 20181.952.251.912.102.10889,400
Jul 26, 20181.951.961.881.951.9592,200
Jul 25, 20181.911.961.901.941.9483,600
Jul 24, 20182.002.001.891.901.90124,300
Jul 23, 20181.901.981.831.901.90296,000
Jul 20, 20181.791.841.761.831.8361,000
Jul 19, 20181.771.841.721.761.76181,400
Jul 18, 20181.731.781.711.741.7472,500
Jul 17, 20181.761.791.711.731.73132,700
Jul 16, 20181.771.811.751.751.7595,600
Jul 13, 20181.781.791.771.771.7723,600
Jul 12, 20181.781.821.761.781.7841,600
Jul 11, 20181.811.851.761.781.7897,900
Jul 10, 20181.791.871.761.811.81141,500
Jul 09, 20181.801.841.741.771.77274,400
Jul 06, 20181.681.791.681.721.72231,000
Jul 05, 20181.671.721.631.681.68199,300
Jul 03, 20181.681.691.651.661.6661,900
Jul 02, 20181.621.691.601.661.66155,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...