Forward Industries Inc (FORD) Historical Stock Data

1.69 ↓0.02 (-1.17%)
As of Market Close on August 18th, 2022.

Historical Data

In the past 30 trading days, FORD is up 0.45% a day on average. There have been 18 days where Forward Industries Inc closed green and 12 days where FORD closed red.

DateOpenCloseChangeLowHighVolume
2022-08-181.711.69↓$0.02 (-1.17%)1.661.7112.23K
2022-08-171.781.71↓$0.07 (-3.93%)1.711.7842.57K
2022-08-161.801.78↓$0.02 (-1.11%)1.721.8021.21K
2022-08-151.841.77↓$0.07 (-3.58%)1.731.8552.40K
2022-08-121.761.79↑$0.03 (1.70%)1.731.85111.46K
2022-08-111.731.76↑$0.03 (1.73%)1.701.7721.92K
2022-08-101.791.77↓$0.02 (-1.12%)1.731.7918.19K
2022-08-091.781.71↓$0.07 (-3.93%)1.691.7930.72K
2022-08-081.721.78↑$0.06 (3.49%)1.701.7999.56K
2022-08-051.651.70↑$0.05 (3.03%)1.651.7216.69K
2022-08-041.781.69↓$0.09 (-5.06%)1.621.7854.75K
2022-08-031.701.75↑$0.05 (2.94%)1.641.8072.40K
2022-08-021.611.64↑$0.03 (1.86%)1.611.7032.32K
2022-08-011.721.65↓$0.07 (-4.07%)1.571.7243.55K
2022-07-291.751.71↓$0.04 (-2.29%)1.681.7524.83K
2022-07-281.651.71↑$0.06 (3.64%)1.651.7968.24K
2022-07-271.601.73↑$0.13 (8.12%)1.601.7950.55K
2022-07-261.691.76↑$0.07 (4.14%)1.681.87184.58K
2022-07-251.701.68↓$0.02 (-1.18%)1.681.7634.81K
2022-07-221.741.73↓$0.01 (-0.57%)1.641.748.07K
2022-07-211.721.73↑$0.01 (0.58%)1.691.7313.28K
2022-07-201.721.74↑$0.02 (1.16%)1.711.7615.24K
2022-07-191.691.70↑$0.01 (0.59%)1.651.7018.50K
2022-07-181.651.63↓$0.02 (-1.21%)1.591.6613.66K
2022-07-151.581.62↑$0.04 (2.53%)1.571.6510.03K
2022-07-141.581.59↑$0.01 (0.63%)1.581.6517.07K
2022-07-131.541.59↑$0.05 (3.25%)1.541.6013.77K
2022-07-121.541.55↑$0.01 (0.65%)1.541.6015.85K
2022-07-111.561.58↑$0.02 (1.28%)1.521.588.81K
2022-07-081.531.55↑$0.02 (1.39%)1.531.6115.75K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$FORD wtf is going on?

0 Like Report
mezzymez2

$FORD I need a smoke after this trade

0 Like Report
delaina

$FORD I’ll be buying more if this dips!

0 Like Report