Business Insurance

Login  |  Register Subscribe



Forward Inds Inc (NQ: FORD )

3.730 -0.170 (-4.36%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 3.950 3.960 3.630 3.730 24,379 -0.17(-4.36%)
Aug 29, 2024 3.720 3.930 3.630 3.900 26,860 +0.26(+7.26%)
Aug 28, 2024 4.050 4.091 3.610 3.636 40,544 -0.24(-6.29%)
Aug 27, 2024 3.990 4.140 3.850 3.880 7,166 -0.03(-0.77%)
Aug 26, 2024 3.980 4.050 3.900 3.910 26,980 -0.07(-1.76%)
Aug 23, 2024 3.630 4.180 3.600 3.980 82,672 +0.33(+9.04%)
Aug 22, 2024 3.820 3.820 3.604 3.650 13,203 +0.00(+0.00%)
Aug 21, 2024 3.650 3.692 3.560 3.650 14,900 +0.07(+2.09%)
Aug 20, 2024 3.620 3.750 3.539 3.575 30,758 -0.04(-1.23%)
Aug 19, 2024 3.800 3.798 3.520 3.620 9,748 +0.07(+1.97%)
Aug 16, 2024 3.570 3.737 3.520 3.550 76,519 -0.02(-0.63%)
Aug 15, 2024 3.570 3.720 3.520 3.573 17,718 -0.06(-1.58%)
Aug 14, 2024 3.730 3.800 3.500 3.630 32,656 -0.19(-4.97%)
Aug 13, 2024 4.000 4.180 3.690 3.820 110,876 +0.01(+0.26%)
Aug 12, 2024 3.600 3.880 3.470 3.810 136,872 +0.30(+8.55%)
Aug 09, 2024 3.690 3.768 3.360 3.510 24,774 -0.13(-3.57%)
Aug 08, 2024 3.790 4.077 3.400 3.640 73,629 -0.16(-4.21%)
Aug 07, 2024 4.060 4.230 3.785 3.800 77,952 -0.38(-9.09%)
Aug 06, 2024 5.280 5.400 3.970 4.180 368,620 -0.60(-12.55%)
Aug 05, 2024 4.250 4.950 4.000 4.780 413,836 +0.13(+2.80%)
Aug 02, 2024 3.990 4.700 3.837 4.650 571,518 +0.69(+17.42%)
Aug 01, 2024 3.960 3.960 3.800 3.960 17,893 -0.01(-0.25%)
Jul 31, 2024 4.040 4.290 3.750 3.970 68,746 +0.05(+1.28%)
Jul 30, 2024 4.140 4.140 3.920 3.920 19,317 -0.26(-6.22%)
Jul 29, 2024 4.240 4.452 4.030 4.180 66,471 -0.02(-0.43%)
Jul 26, 2024 4.190 4.450 4.080 4.198 57,723 -0.04(-0.99%)
Jul 25, 2024 4.260 4.500 4.000 4.240 103,289 +0.02(+0.47%)
Jul 24, 2024 4.340 4.382 4.160 4.220 15,566 -0.14(-3.21%)
Jul 23, 2024 3.900 4.500 3.900 4.360 69,512 +0.45(+11.51%)
Jul 22, 2024 4.000 4.005 3.860 3.910 17,460 -0.15(-3.69%)
Jul 19, 2024 4.370 4.370 3.950 4.060 18,492 -0.36(-8.14%)
Jul 18, 2024 4.490 4.490 4.230 4.420 21,627 -0.02(-0.45%)
Jul 17, 2024 4.370 4.530 4.240 4.440 50,560 +0.17(+4.05%)
Jul 16, 2024 4.100 4.590 3.921 4.267 119,011 +0.11(+2.58%)
Jul 15, 2024 4.620 4.620 4.071 4.160 31,503 -0.60(-12.61%)
Jul 12, 2024 3.980 4.760 3.980 4.760 132,776 +0.06(+1.27%)
Jul 11, 2024 3.920 8.290 3.910 4.700 3,351,434 +0.79(+20.21%)
Jul 10, 2024 3.820 4.136 3.750 3.910 29,755 +0.04(+1.03%)
Jul 09, 2024 3.810 4.200 3.798 3.870 8,274 -0.06(-1.53%)
Jul 08, 2024 3.670 4.050 3.670 3.930 18,737 +0.21(+5.65%)
Jul 05, 2024 3.550 3.980 3.550 3.720 20,088 +0.07(+1.92%)
Jul 03, 2024 4.340 4.490 3.650 3.650 46,985 -0.80(-17.98%)
Jul 02, 2024 4.520 4.746 4.450 4.450 8,897 -0.29(-6.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance