Forward Industries Inc (FORD) Historical Stock Data
9.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FORD is down -1.53% a day on average. There have been 11 days where Forward Industries Inc closed green and 19 days where FORD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 8.75 | 9.12 | ↑$0.37 (4.23%) | 8.56 | 9.54 | 701.05K |
| 2025-11-13 | 9.16 | 8.93 | ↓$0.23 (-2.51%) | 8.87 | 9.48 | 625.30K |
| 2025-11-12 | 9.76 | 9.34 | ↓$0.42 (-4.30%) | 9.30 | 10.23 | 479.02K |
| 2025-11-11 | 10.56 | 9.75 | ↓$0.81 (-7.67%) | 9.71 | 10.70 | 1.59M |
| 2025-11-10 | 10.65 | 10.94 | ↑$0.29 (2.72%) | 9.93 | 11.23 | 820.89K |
| 2025-11-07 | 9.50 | 10.37 | ↑$0.87 (9.16%) | 9.08 | 10.53 | 0.97M |
| 2025-11-06 | 10.75 | 9.67 | ↓$1.08 (-10.05%) | 9.64 | 10.85 | 1.07M |
| 2025-11-05 | 11.01 | 10.69 | ↓$0.32 (-2.91%) | 10.32 | 11.01 | 1.09M |
| 2025-11-04 | 10.93 | 10.44 | ↓$0.49 (-4.48%) | 10.34 | 11.45 | 3.24M |
| 2025-11-03 | 14.00 | 13.98 | ↓$0.02 (-0.14%) | 13.55 | 14.85 | 0.93M |
| 2025-10-31 | 14.26 | 14.39 | ↑$0.13 (0.91%) | 14.01 | 15.51 | 612.64K |
| 2025-10-30 | 14.05 | 14.36 | ↑$0.31 (2.21%) | 13.51 | 14.99 | 575.39K |
| 2025-10-29 | 15.92 | 14.40 | ↓$1.52 (-9.55%) | 14.11 | 15.92 | 603.09K |
| 2025-10-28 | 16.72 | 15.84 | ↓$0.88 (-5.26%) | 15.43 | 17.00 | 558.14K |
| 2025-10-27 | 17.28 | 16.97 | ↓$0.31 (-1.79%) | 15.84 | 17.41 | 527.86K |
| 2025-10-24 | 18.12 | 16.67 | ↓$1.45 (-8.00%) | 15.60 | 18.12 | 750.18K |
| 2025-10-23 | 18.52 | 17.81 | ↓$0.71 (-3.83%) | 16.45 | 19.00 | 597.77K |
| 2025-10-22 | 17.67 | 18.27 | ↑$0.60 (3.40%) | 16.83 | 18.53 | 365.78K |
| 2025-10-21 | 20.01 | 18.66 | ↓$1.35 (-6.75%) | 18.20 | 20.11 | 377.45K |
| 2025-10-20 | 22.01 | 20.34 | ↓$1.67 (-7.59%) | 19.65 | 22.97 | 606.57K |
| 2025-10-17 | 22.00 | 21.75 | ↓$0.25 (-1.14%) | 20.83 | 22.97 | 387.29K |
| 2025-10-16 | 24.27 | 24.69 | ↑$0.41 (1.71%) | 22.52 | 25.37 | 405.30K |
| 2025-10-15 | 24.99 | 24.37 | ↓$0.62 (-2.48%) | 23.12 | 25.50 | 309.29K |
| 2025-10-14 | 23.49 | 24.22 | ↑$0.73 (3.11%) | 23.20 | 25.11 | 511.04K |
| 2025-10-13 | 23.00 | 24.58 | ↑$1.58 (6.87%) | 22.77 | 24.65 | 512.74K |
| 2025-10-10 | 23.60 | 20.39 | ↓$3.21 (-13.60%) | 20.22 | 23.84 | 682.29K |
| 2025-10-09 | 24.38 | 24.08 | ↓$0.30 (-1.23%) | 23.43 | 24.67 | 563.59K |
| 2025-10-08 | 23.42 | 24.60 | ↑$1.18 (5.04%) | 23.33 | 26.65 | 723.64K |
| 2025-10-07 | 24.54 | 23.65 | ↓$0.89 (-3.63%) | 23.00 | 24.80 | 487.97K |
| 2025-10-06 | 22.75 | 25.43 | ↑$2.68 (11.78%) | 22.75 | 25.45 | 493.89K |
Create an account or log in to view more rows.
$FORD no pain no gain
$FORD who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$FORD volume = money
$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 There is nothing wrong with a decent pullback
$FORD has just been halted from trading due to volatility.
$FORD let’s gooooo
$FORD adding next Friday