Forward Industries Inc (FORD) Historical Stock Data

0.54 ↑0.04 (7.40%)

As of April 24, 2024, 12:30pm EST.

Historical Data

In the past 30 trading days, FORD is down -0.87% a day on average. There have been 14 days where Forward Industries Inc closed green and 16 days where FORD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-23	0.52	0.50	↓$0.02 (-2.91%)	0.50	0.52	8.78K
2024-04-22	0.52	0.52	↑$0.00 (0.19%)	0.50	0.54	9.45K
2024-04-19	0.51	0.50	↓$0.01 (-0.99%)	0.50	0.54	7.08K
2024-04-18	0.48	0.54	↑$0.06 (12.50%)	0.48	0.54	13.82K
2024-04-17	0.53	0.50	↓$0.03 (-5.47%)	0.50	0.54	9.55K
2024-04-16	0.55	0.53	↓$0.02 (-2.93%)	0.50	0.55	10.30K
2024-04-15	0.54	0.54	↓$0.01 (-0.93%)	0.53	0.54	25.80K
2024-04-12	0.57	0.53	↓$0.03 (-6.08%)	0.53	0.57	3.38K
2024-04-11	0.54	0.54	↓$0.00 (-0.63%)	0.53	0.57	26.75K
2024-04-10	0.55	0.55	↑$0.00 (0.36%)	0.54	0.58	25.70K
2024-04-09	0.58	0.57	↓$0.01 (-1.97%)	0.55	0.58	10.57K
2024-04-08	0.55	0.58	↑$0.03 (4.96%)	0.55	0.62	20.65K
2024-04-05	0.58	0.57	↓$0.01 (-1.54%)	0.56	0.58	8.83K
2024-04-04	0.60	0.58	↓$0.02 (-3.46%)	0.57	0.60	10.80K
2024-04-03	0.57	0.57	↑$0.00 (0.02%)	0.57	0.62	9.84K
2024-04-02	0.55	0.57	↑$0.02 (3.41%)	0.55	0.59	25.82K
2024-04-01	0.59	0.57	↓$0.02 (-3.77%)	0.56	0.61	25.91K
2024-03-28	0.60	0.61	↑$0.01 (1.23%)	0.55	0.62	17.14K
2024-03-27	0.58	0.58	↑$0.00 (0.05%)	0.55	0.59	79.58K
2024-03-26	0.61	0.60	↓$0.02 (-2.46%)	0.59	0.62	18.32K
2024-03-25	0.58	0.60	↑$0.02 (3.67%)	0.58	0.61	18.12K
2024-03-22	0.56	0.61	↑$0.04 (7.94%)	0.56	0.61	18.32K
2024-03-21	0.62	0.58	↓$0.04 (-6.30%)	0.58	0.62	13.50K
2024-03-20	0.60	0.60	↑$0.00 (0.00%)	0.56	0.61	40.09K
2024-03-19	0.58	0.58	↑$0.00 (0.00%)	0.56	0.63	87.20K
2024-03-18	0.60	0.59	↓$0.01 (-1.62%)	0.55	0.62	325.34K
2024-03-15	0.59	0.46	↓$0.13 (-22.61%)	0.46	0.62	92.35K
2024-03-14	0.63	0.63	↑$0.00 (0.48%)	0.60	0.64	7.14K
2024-03-13	0.64	0.62	↓$0.02 (-3.13%)	0.61	0.64	11.88K
2024-03-12	0.61	0.65	↑$0.04 (5.81%)	0.61	0.65	8.54K