Forward Industries Inc (FORD) Historical Stock Data
4.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FORD is up 0.86% a day on average. There have been 16 days where Forward Industries Inc closed green and 14 days where FORD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 5.10 | 4.95 | ↓$0.15 (-2.94%) | 4.84 | 5.45 | 5.79K |
| 2024-12-30 | 5.02 | 5.05 | ↑$0.03 (0.60%) | 5.02 | 5.55 | 46.53K |
| 2024-12-27 | 4.54 | 5.16 | ↑$0.62 (13.66%) | 4.44 | 5.21 | 38.63K |
| 2024-12-26 | 4.50 | 4.49 | ↓$0.01 (-0.22%) | 4.48 | 4.56 | 15.13K |
| 2024-12-24 | 4.36 | 4.49 | ↑$0.13 (2.98%) | 4.36 | 4.49 | 3.34K |
| 2024-12-23 | 4.38 | 4.39 | ↑$0.01 (0.23%) | 4.12 | 4.60 | 31.47K |
| 2024-12-20 | 4.41 | 4.49 | ↑$0.08 (1.81%) | 4.28 | 4.51 | 10.55K |
| 2024-12-19 | 4.59 | 4.41 | ↓$0.18 (-3.92%) | 4.36 | 4.62 | 12.25K |
| 2024-12-18 | 4.54 | 4.52 | ↓$0.02 (-0.44%) | 4.46 | 4.71 | 19.86K |
| 2024-12-17 | 4.57 | 4.45 | ↓$0.13 (-2.74%) | 4.35 | 5.00 | 67.10K |
| 2024-12-16 | 4.38 | 4.41 | ↑$0.03 (0.68%) | 4.38 | 4.54 | 27.26K |
| 2024-12-13 | 4.50 | 4.54 | ↑$0.04 (0.89%) | 4.49 | 4.60 | 5.82K |
| 2024-12-12 | 4.50 | 4.52 | ↑$0.02 (0.44%) | 4.28 | 4.61 | 20.32K |
| 2024-12-11 | 4.43 | 4.46 | ↑$0.03 (0.68%) | 4.36 | 4.49 | 11.62K |
| 2024-12-10 | 4.55 | 4.49 | ↓$0.06 (-1.32%) | 4.42 | 4.55 | 13.90K |
| 2024-12-09 | 4.30 | 4.51 | ↑$0.21 (4.88%) | 4.27 | 4.57 | 39.47K |
| 2024-12-06 | 4.10 | 4.24 | ↑$0.14 (3.41%) | 4.10 | 4.30 | 11.95K |
| 2024-12-05 | 4.17 | 4.14 | ↓$0.03 (-0.72%) | 4.04 | 4.20 | 9.91K |
| 2024-12-04 | 3.99 | 4.17 | ↑$0.18 (4.51%) | 3.99 | 4.33 | 24.55K |
| 2024-12-03 | 4.06 | 4.04 | ↓$0.02 (-0.49%) | 4.02 | 4.09 | 8.83K |
| 2024-12-02 | 4.07 | 4.06 | ↓$0.01 (-0.25%) | 4.00 | 4.10 | 12.89K |
| 2024-11-29 | 3.85 | 4.06 | ↑$0.21 (5.45%) | 3.85 | 4.07 | 11.18K |
| 2024-11-27 | 4.09 | 3.93 | ↓$0.16 (-3.91%) | 3.93 | 4.09 | 6.30K |
| 2024-11-26 | 3.93 | 4.07 | ↑$0.14 (3.56%) | 3.86 | 4.08 | 15.19K |
| 2024-11-25 | 3.87 | 3.93 | ↑$0.06 (1.55%) | 3.76 | 3.99 | 12.83K |
| 2024-11-22 | 3.78 | 3.87 | ↑$0.09 (2.38%) | 3.78 | 3.87 | 10.19K |
| 2024-11-21 | 3.91 | 3.82 | ↓$0.09 (-2.30%) | 3.67 | 3.91 | 12.81K |
| 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 |
Create an account or log in to view more rows.
$FORD Nope
$FORD She's gettin' ready to...
$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.