Forward Inds Inc (NQ: FORD )

3.520 -0.100 (-2.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 41.40 41.80 40.10 41.80 8,020 +0.40(+0.97%)
Dec 30, 2004 42.00 43.90 40.00 41.40 11,550 -2.50(-5.69%)
Dec 29, 2004 45.50 45.86 40.70 43.90 17,010 -1.20(-2.66%)
Dec 28, 2004 43.50 45.20 43.50 45.10 21,930 +1.60(+3.68%)
Dec 27, 2004 43.00 44.70 42.50 43.50 25,450 +1.00(+2.35%)
Dec 23, 2004 41.10 42.50 37.70 42.50 32,320 +1.40(+3.41%)
Dec 22, 2004 38.70 42.40 38.00 41.10 33,910 +2.20(+5.66%)
Dec 21, 2004 36.40 40.80 35.00 38.90 33,430 +2.00(+5.42%)
Dec 20, 2004 34.80 36.90 34.80 36.90 5,390 +0.70(+1.93%)
Dec 17, 2004 36.00 36.90 35.00 36.20 7,630 -0.90(-2.43%)
Dec 16, 2004 36.90 37.80 35.30 37.10 6,700 +0.00(+0.00%)
Dec 15, 2004 35.00 37.90 33.70 37.10 13,200 +0.60(+1.64%)
Dec 14, 2004 35.20 36.50 35.00 36.50 7,250 +0.49(+1.36%)
Dec 13, 2004 37.00 37.00 33.60 36.01 8,730 +0.51(+1.44%)
Dec 10, 2004 35.10 37.20 35.00 35.50 11,080 -0.70(-1.93%)
Dec 09, 2004 34.60 38.50 32.10 36.20 42,070 +1.30(+3.72%)
Dec 08, 2004 41.00 43.20 34.90 34.90 126,390 +1.70(+5.12%)
Dec 07, 2004 27.40 37.00 26.23 33.20 107,910 +5.80(+21.17%)
Dec 06, 2004 26.90 27.69 26.90 27.40 250 +0.00(+0.00%)
Dec 03, 2004 27.40 27.40 27.30 27.40 1,440 -0.60(-2.14%)
Dec 02, 2004 27.40 29.00 27.40 28.00 2,130 +0.70(+2.56%)
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.