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:$3.72
Change Percent:2.74%
Open:$3.55
Previous Close:$3.72
High:$3.98
Low:$3.55
Volume:17,799
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FORD Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$3.55
Close:$3.72
High:$3.98
Low:$3.55
Volume:17,799
Date:2024-07-04
Open:$4.34
Close:$3.65
High:$4.49
Low:$3.65
Volume:46,985
Date:2024-07-03
Open:$4.34
Close:$3.65
High:$4.49
Low:$3.65
Volume:46,985
Date:2024-07-02
Open:$4.52
Close:$4.45
High:$4.7462
Low:$4.45
Volume:8,897
Date:2024-07-01
Open:$4.69
Close:$4.74
High:$4.85
Low:$4.6
Volume:30,935
Date:2024-06-28
Open:$4.22
Close:$4.76
High:$4.78
Low:$4.19
Volume:31,924
Date:2024-06-27
Open:$4.46
Close:$4.2
High:$4.5
Low:$4.2
Volume:4,320
Date:2024-06-26
Open:$4.51
Close:$4.55
High:$4.6675
Low:$4.4
Volume:13,927
Date:2024-06-25
Open:$4.29
Close:$4.491
High:$4.7
Low:$4.29
Volume:20,583
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