ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.70
-0.06%
US Tech 100
17,655.20
0.08%
S&P 500
5,215.20
0.02%
US Dollar vs CAD
1.36628
-0.11%
Bitcoin
60,899.78
-3.41%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Forward Industries Inc (FORD)

  7. Forward Industries Inc (FORD) Historical

FORD Forward Industries Inc

0.51
-0.0228 (-4.28%)
Last Updated: 10:04:29
Delayed by 15 minutes

FORD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 09 2024 0.5328 0.0048 0.91% 0.52 0.559 0.52 14,368
May 08 2024 0.528 0.00 0.00% 0.559 0.56 0.528 6,678
May 07 2024 0.528 0.0103 1.99% 0.52 0.55 0.5102 9,092
May 06 2024 0.5177 0.0057 1.11% 0.523 0.55 0.512 5,766
May 03 2024 0.512 -0.0065 -1.25% 0.51 0.55 0.51 6,494
May 02 2024 0.5185 -0.00302 -0.58% 0.523 0.546 0.5101 4,836
May 01 2024 0.52152 -0.01608 -2.99% 0.532 0.543001 0.52152 7,696
Apr 30 2024 0.5376 -0.0099 -1.81% 0.52 0.5524 0.52 7,513
Apr 29 2024 0.5475 0.0125 2.34% 0.53 0.56 0.53 6,484
Apr 26 2024 0.535 -0.024 -4.29% 0.5253 0.5599 0.50 41,109
Apr 25 2024 0.559 0.0476 9.31% 0.6272 0.6272 0.502 32,130
Apr 24 2024 0.5114 0.0114 2.28% 0.4971 0.54 0.4872 18,712
Apr 23 2024 0.50 -0.019 -3.66% 0.518 0.520001 0.50 8,606
Apr 22 2024 0.519 0.018 3.59% 0.518 0.54 0.50 9,451
Apr 19 2024 0.501 -0.039 -7.22% 0.506 0.54 0.50 7,078
Apr 18 2024 0.54 0.039 7.78% 0.48 0.54 0.48 13,820
Apr 17 2024 0.501 -0.029 -5.47% 0.538 0.54 0.5005 9,446
Apr 16 2024 0.53 -0.005 -0.93% 0.546 0.546 0.50 10,300
Apr 15 2024 0.535 0.0006 0.11% 0.54 0.54 0.53 25,798
Apr 12 2024 0.5344 -0.0032 -0.60% 0.5489 0.569 0.5344 3,370
Apr 11 2024 0.5376 -0.0169 -3.05% 0.5555 0.569 0.5344 26,751
Apr 10 2024 0.5545 -0.0141 -2.48% 0.5525 0.5799 0.54 25,701
Apr 09 2024 0.5686 -0.0087 -1.51% 0.58 0.58 0.5545 10,572
Apr 08 2024 0.5773 0.0084 1.48% 0.55 0.6191 0.55 20,637
Apr 05 2024 0.5689 -0.0089 -1.54% 0.58 0.58 0.56 8,800
Apr 04 2024 0.5778 0.0078 1.37% 0.5985 0.5985 0.5682 10,801
Apr 03 2024 0.57 -0.0037 -0.64% 0.5699 0.62 0.5699 9,839
Apr 02 2024 0.5737 0.0077 1.36% 0.5548 0.5887 0.5515 25,817
Apr 01 2024 0.566 -0.0414 -6.82% 0.5882 0.605 0.562026 25,907
Mar 28 2024 0.6074 0.0251 4.31% 0.5748 0.62 0.55 17,144
Mar 27 2024 0.5823 -0.0127 -2.13% 0.582 0.58595 0.55 79,584
Mar 26 2024 0.595 -0.0073 -1.21% 0.61 0.615 0.59 18,167
Mar 25 2024 0.6023 -0.0057 -0.94% 0.581 0.6147 0.5803 18,115
Mar 22 2024 0.608 0.028 4.83% 0.5633 0.6088 0.561 18,280
Mar 21 2024 0.58 -0.02 -3.33% 0.619 0.6199 0.58 13,495
Mar 20 2024 0.60 0.02 3.45% 0.60 0.61 0.5633 40,141
Mar 19 2024 0.58 -0.01 -1.69% 0.58 0.63 0.56 87,199
Mar 18 2024 0.59 0.13 28.26% 0.567 0.62 0.55 325,338
Mar 15 2024 0.46 -0.17 -26.98% 0.5944 0.63 0.46 91,920
Mar 14 2024 0.63 0.01 1.61% 0.627 0.6449 0.6006 7,138
Mar 13 2024 0.62 -0.0286 -4.41% 0.64 0.6401 0.61 11,869
Mar 12 2024 0.6486 0.0286 4.61% 0.651 0.651 0.613 8,541
Mar 11 2024 0.62 -0.03 -4.62% 0.624 0.63 0.61 17,341
Mar 08 2024 0.65 0.009 1.40% 0.64 0.65 0.63 13,151
Mar 07 2024 0.641 0.00 0.00% 0.643 0.666 0.64 14,023
Mar 06 2024 0.641 -0.009 -1.38% 0.67 0.67 0.64 4,400
Mar 05 2024 0.65 -0.021 -3.13% 0.65 0.67 0.65 6,630
Mar 04 2024 0.671 0.0389 6.15% 0.6421 0.6713 0.6421 17,679
Mar 01 2024 0.6321 -0.0189 -2.90% 0.6439 0.6699 0.63 24,286
Feb 29 2024 0.651 -0.019 -2.84% 0.65 0.6733 0.65 23,404
Feb 28 2024 0.67 0.009 1.36% 0.667 0.676999 0.65 7,862
Feb 27 2024 0.661 0.0102 1.57% 0.65 0.677 0.65 3,867
Feb 26 2024 0.6508 -0.01835 -2.74% 0.6439 0.68 0.6439 14,896
Feb 23 2024 0.669149 0.01085 1.65% 0.66 0.69 0.6583 4,865
Feb 22 2024 0.6583 -0.0117 -1.75% 0.661 0.70 0.64 32,978
Feb 21 2024 0.67 -0.038 -5.37% 0.708 0.7089 0.67 12,194
Feb 20 2024 0.708 0.0114 1.64% 0.6504 0.7098 0.6504 13,762
Feb 16 2024 0.6966 -0.0014 -0.20% 0.68 0.70989 0.68 21,160
Feb 15 2024 0.697999 -0.0519 -6.92% 0.7313 0.7455 0.6761 117,327
Feb 14 2024 0.7499 -0.005 -0.66% 0.7799 0.7799 0.7193 27,273
Feb 13 2024 0.7549 0.0237 3.24% 0.731 0.7696 0.715 8,729
Feb 12 2024 0.7312 -0.0268 -3.54% 0.74 0.78 0.73 42,796

Your Recent History

NASDAQ
FORD
Forward Industries
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved