FORD Quote, Trading Chart, Forward Industries Inc.

home / stock / ford / ford quote

Stock Information
Company Name: Forward Industries Inc.
Stock Symbol: FORD
Market: NASDAQ
Website: forwardindustries.com
Menu
FORD FORD Quote FORD Short FORD News FORD Articles FORD Message Board
Get FORD Alerts

News, Short Squeeze, Breakout and More Instantly...
FORD Quote
Last:$4.6675
Change Percent:3.93%
Open:$4.51
Previous Close:$4.491
High:$4.6675
Low:$4.4501
Volume:4,236
Last Trade Date Time:06/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FORD Chart
Last Twenty Trading Days
Date:2024-06-26
Open:$4.51
Close:$4.491
High:$4.6675
Low:$4.4501
Volume:4,236
Date:2024-06-25
Open:$4.29
Close:$4.491
High:$4.7
Low:$4.29
Volume:20,296
Date:2024-06-24
Open:$3.77
Close:$4.41
High:$4.4899
Low:$3.77
Volume:43,400
Date:2024-06-21
Open:$3.75
Close:$3.79
High:$4.4
Low:$3.65
Volume:63,076
Date:2024-06-20
Open:$3.8
Close:$3.76
High:$4.0078
Low:$3.75
Volume:23,931
Date:2024-06-19
Open:$4.15
Close:$4.01
High:$4.28
Low:$3.77
Volume:117,785
Date:2024-06-18
Open:$4.15
Close:$4.01
High:$4.28
Low:$3.77
Volume:117,785
Date:2024-06-17
Open:$0.4952
Close:$0.487
High:$0.5166
Low:$0.4711
Volume:471,118
Date:2024-06-14
Open:$0.489
Close:$0.4952
High:$0.518
Low:$0.365
Volume:246,773
Date:2024-06-13
Open:$0.5084
Close:$0.487949
High:$0.5084
Low:$0.4806
Volume:15,372
Date:2024-06-12
Open:$0.51
Close:$0.4806
High:$0.5192
Low:$0.4806
Volume:54,382
Date:2024-06-11
Open:$0.5201
Close:$0.5152
High:$0.5201
Low:$0.515
Volume:9,649
Date:2024-06-10
Open:$0.5419
Close:$0.5203
High:$0.5419
Low:$0.5203
Volume:10,623
Date:2024-06-07
Open:$0.541
Close:$0.5319
High:$0.541
Low:$0.5212
Volume:16,583
Date:2024-06-06
Open:$0.54
Close:$0.5235
High:$0.54
Low:$0.5202
Volume:11,478
Date:2024-06-05
Open:$0.529
Close:$0.5202
High:$0.529
Low:$0.5202
Volume:7,889
Date:2024-06-04
Open:$0.528799
Close:$0.52015
High:$0.528799
Low:$0.5201
Volume:6,549
Date:2024-06-03
Open:$0.5155
Close:$0.529
High:$0.54
Low:$0.5155
Volume:28,752
Date:2024-05-31
Open:$0.522
Close:$0.491
High:$0.522
Low:$0.49
Volume:10,392
Date:2024-05-30
Open:$0.4812
Close:$0.51
High:$0.549
Low:$0.4812
Volume:31,626