Forward Industries Inc (FORD) Historical Stock Data
3.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FORD is down -0.55% a day on average. There have been 11 days where Forward Industries Inc closed green and 19 days where FORD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.95 | 3.91 | ↓$0.04 (-1.01%) | 3.84 | 3.95 | 14.85K |
| 2024-11-19 | 3.89 | 3.87 | ↓$0.02 (-0.51%) | 3.85 | 4.00 | 5.56K |
| 2024-11-18 | 4.00 | 3.95 | ↓$0.05 (-1.25%) | 3.86 | 4.06 | 12.47K |
| 2024-11-15 | 4.08 | 4.00 | ↓$0.08 (-1.96%) | 3.97 | 4.15 | 5.70K |
| 2024-11-14 | 4.10 | 4.08 | ↓$0.02 (-0.49%) | 3.99 | 4.12 | 5.68K |
| 2024-11-13 | 4.16 | 4.00 | ↓$0.16 (-3.85%) | 4.00 | 4.24 | 18.32K |
| 2024-11-12 | 4.41 | 4.27 | ↓$0.14 (-3.17%) | 4.18 | 4.50 | 31.62K |
| 2024-11-11 | 4.10 | 4.31 | ↑$0.21 (5.12%) | 4.09 | 4.60 | 83.40K |
| 2024-11-08 | 3.85 | 4.03 | ↑$0.18 (4.68%) | 3.85 | 4.06 | 39.54K |
| 2024-11-07 | 3.86 | 3.85 | ↓$0.01 (-0.26%) | 3.77 | 4.00 | 46.81K |
| 2024-11-06 | 3.80 | 3.86 | ↑$0.06 (1.58%) | 3.66 | 3.91 | 48.22K |
| 2024-11-05 | 3.76 | 3.67 | ↓$0.09 (-2.39%) | 3.61 | 3.76 | 8.65K |
| 2024-11-04 | 3.58 | 3.65 | ↑$0.07 (1.96%) | 3.56 | 3.86 | 72.37K |
| 2024-11-01 | 3.54 | 3.59 | ↑$0.05 (1.41%) | 3.52 | 3.62 | 5.87K |
| 2024-10-31 | 3.65 | 3.52 | ↓$0.13 (-3.56%) | 3.51 | 3.80 | 49.40K |
| 2024-10-30 | 3.75 | 3.62 | ↓$0.13 (-3.47%) | 3.60 | 3.76 | 21.68K |
| 2024-10-29 | 3.71 | 3.60 | ↓$0.11 (-2.96%) | 3.58 | 3.79 | 70.43K |
| 2024-10-28 | 3.61 | 3.71 | ↑$0.10 (2.77%) | 3.50 | 3.81 | 133.22K |
| 2024-10-25 | 3.49 | 3.59 | ↑$0.10 (2.87%) | 3.47 | 3.69 | 32.19K |
| 2024-10-24 | 3.58 | 3.56 | ↓$0.02 (-0.56%) | 3.47 | 3.64 | 13.94K |
| 2024-10-23 | 3.52 | 3.57 | ↑$0.05 (1.55%) | 3.51 | 3.66 | 17.19K |
| 2024-10-22 | 3.66 | 3.57 | ↓$0.09 (-2.40%) | 3.47 | 3.66 | 10.88K |
| 2024-10-21 | 3.71 | 3.63 | ↓$0.08 (-2.16%) | 3.53 | 3.71 | 20.01K |
| 2024-10-18 | 3.49 | 3.57 | ↑$0.08 (2.29%) | 3.49 | 3.64 | 37.52K |
| 2024-10-17 | 3.45 | 3.49 | ↑$0.04 (1.16%) | 3.35 | 3.69 | 83.48K |
| 2024-10-16 | 3.53 | 3.41 | ↓$0.12 (-3.40%) | 3.34 | 3.57 | 63.80K |
| 2024-10-15 | 3.50 | 3.37 | ↓$0.13 (-3.71%) | 3.30 | 3.50 | 35.28K |
| 2024-10-14 | 3.69 | 3.55 | ↓$0.14 (-3.79%) | 3.50 | 3.70 | 37.38K |
| 2024-10-11 | 3.62 | 3.63 | ↑$0.01 (0.28%) | 3.46 | 3.75 | 77.15K |
| 2024-10-10 | 3.67 | 3.63 | ↓$0.04 (-1.09%) | 3.59 | 4.02 | 70.27K |
Create an account or log in to view more rows.
$FORD I’ll be buying more if this dips!
$FORD Market is down
No worries
$FORD has just been halted from trading due to volatility.
$FORD let’s go down baby 😉
$FORD has just been halted from trading due to volatility.
$FORD Many many bears
$FORD has just been halted from trading due to volatility.
$FORD has just been halted from trading due to volatility.
$FORD has just been halted from trading due to volatility.
$FORD has just been halted from trading due to volatility.