Forward Industries Inc (FORD) Historical Stock Data
6.19 ↑0.16 (2.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FORD is up 0.23% a day on average. There have been 17 days where Forward Industries Inc closed green and 13 days where FORD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 5.84 | 6.19 | ↑$0.35 (5.99%) | 5.84 | 6.30 | 13.34K |
| 2025-06-03 | 5.97 | 6.03 | ↑$0.06 (1.01%) | 5.79 | 6.25 | 11.94K |
| 2025-06-02 | 6.25 | 6.01 | ↓$0.24 (-3.84%) | 6.01 | 6.35 | 13.17K |
| 2025-05-30 | 7.48 | 6.37 | ↓$1.11 (-14.84%) | 6.35 | 7.48 | 23.42K |
| 2025-05-29 | 7.34 | 7.23 | ↓$0.12 (-1.63%) | 7.20 | 7.42 | 12.14K |
| 2025-05-28 | 7.31 | 7.35 | ↑$0.04 (0.51%) | 7.31 | 7.66 | 5.08K |
| 2025-05-27 | 7.32 | 7.48 | ↑$0.16 (2.19%) | 7.29 | 8.05 | 7.82K |
| 2025-05-23 | 7.39 | 7.51 | ↑$0.12 (1.62%) | 7.39 | 7.52 | 1.79K |
| 2025-05-22 | 7.32 | 7.39 | ↑$0.07 (0.96%) | 7.20 | 7.65 | 4.59K |
| 2025-05-21 | 7.43 | 7.32 | ↓$0.11 (-1.48%) | 7.28 | 7.52 | 9.55K |
| 2025-05-20 | 7.40 | 7.40 | ↑$0.00 (0.00%) | 7.29 | 7.50 | 3.94K |
| 2025-05-19 | 7.64 | 7.40 | ↓$0.24 (-3.14%) | 7.36 | 7.89 | 10.77K |
| 2025-05-16 | 7.00 | 7.55 | ↑$0.55 (7.86%) | 7.00 | 7.67 | 13.35K |
| 2025-05-15 | 8.06 | 7.02 | ↓$1.04 (-12.90%) | 7.02 | 8.25 | 32.99K |
| 2025-05-14 | 7.93 | 8.08 | ↑$0.15 (1.83%) | 7.87 | 8.60 | 10.10K |
| 2025-05-13 | 8.18 | 8.17 | ↓$0.01 (-0.12%) | 7.86 | 8.71 | 28.80K |
| 2025-05-12 | 7.68 | 8.20 | ↑$0.52 (6.77%) | 7.50 | 8.50 | 84.39K |
| 2025-05-09 | 8.08 | 7.86 | ↓$0.22 (-2.72%) | 7.51 | 8.08 | 12.50K |
| 2025-05-08 | 8.24 | 7.94 | ↓$0.30 (-3.64%) | 7.46 | 8.42 | 18.62K |
| 2025-05-07 | 7.99 | 7.34 | ↓$0.65 (-8.14%) | 7.22 | 8.79 | 18.27K |
| 2025-05-06 | 8.30 | 8.01 | ↓$0.29 (-3.49%) | 7.78 | 8.30 | 23.28K |
| 2025-05-05 | 7.50 | 8.86 | ↑$1.36 (18.16%) | 7.00 | 8.97 | 58.45K |
| 2025-05-02 | 6.99 | 7.37 | ↑$0.38 (5.44%) | 6.40 | 7.41 | 34.02K |
| 2025-05-01 | 6.93 | 6.59 | ↓$0.34 (-4.91%) | 6.42 | 6.98 | 15.61K |
| 2025-04-30 | 6.20 | 6.75 | ↑$0.55 (8.87%) | 6.06 | 6.75 | 14.94K |
| 2025-04-29 | 6.09 | 6.14 | ↑$0.05 (0.88%) | 5.72 | 6.75 | 55.70K |
| 2025-04-28 | 5.77 | 6.09 | ↑$0.32 (5.55%) | 5.55 | 6.49 | 84.20K |
| 2025-04-25 | 5.72 | 5.66 | ↓$0.06 (-1.05%) | 5.45 | 5.85 | 24.71K |
| 2025-04-24 | 5.72 | 5.78 | ↑$0.06 (1.05%) | 5.40 | 5.94 | 60.32K |
| 2025-04-23 | 5.67 | 5.69 | ↑$0.01 (0.26%) | 5.45 | 5.86 | 29.72K |
Create an account or log in to view more rows.
$FORD adding next Friday
$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.
$FORD said y’all dumb af
$FORD Nope
$FORD She's gettin' ready to...
$FORD I’ll be buying more if this dips!
$FORD Market is down
No worries