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 (%)
Feb 28, 2023 11.40 11.73 11.20 11.30 1,335 +0.10(+0.89%)
Feb 27, 2023 11.30 11.60 11.20 11.20 1,343 -0.20(-1.75%)
Feb 24, 2023 11.42 11.68 11.30 11.40 661 -0.30(-2.56%)
Feb 23, 2023 11.50 12.10 11.30 11.70 1,947 +0.30(+2.63%)
Feb 22, 2023 11.50 11.80 11.20 11.40 1,408 -0.10(-0.87%)
Feb 21, 2023 12.60 12.60 11.20 11.50 2,680 -1.00(-8.00%)
Feb 17, 2023 12.70 12.95 12.50 12.50 2,373 -0.30(-2.34%)
Feb 16, 2023 12.60 13.15 12.60 12.80 2,906 -0.40(-3.03%)
Feb 15, 2023 13.50 13.50 13.00 13.20 2,067 +0.00(+0.00%)
Feb 14, 2023 12.90 13.60 12.44 13.20 7,134 -0.40(-2.94%)
Feb 13, 2023 13.10 13.60 12.60 13.60 22,848 +0.60(+4.62%)
Feb 10, 2023 13.20 13.36 12.60 13.00 1,706 -0.20(-1.52%)
Feb 09, 2023 13.40 13.60 12.80 13.20 4,170 +0.10(+0.76%)
Feb 08, 2023 12.90 13.10 12.70 13.10 2,473 +0.25(+1.95%)
Feb 07, 2023 12.60 12.90 12.50 12.85 1,443 +0.15(+1.18%)
Feb 06, 2023 12.60 13.10 12.10 12.70 8,768 +0.10(+0.79%)
Feb 03, 2023 13.10 13.20 12.60 12.60 2,994 -0.30(-2.33%)
Feb 02, 2023 13.00 13.10 12.71 12.90 2,591 +0.00(+0.00%)
Feb 01, 2023 13.10 13.10 12.70 12.90 2,002 +0.30(+2.38%)
Jan 31, 2023 12.70 13.06 12.50 12.60 3,133 +0.05(+0.40%)
Jan 30, 2023 11.90 12.60 11.83 12.55 3,272 +0.65(+5.46%)
Jan 27, 2023 12.00 12.25 11.80 11.90 2,563 -0.40(-3.25%)
Jan 26, 2023 12.50 12.60 11.90 12.30 2,389 -0.30(-2.38%)
Jan 25, 2023 12.30 12.60 12.30 12.60 1,525 +0.50(+4.13%)
Jan 24, 2023 12.20 12.70 12.00 12.10 1,705 -0.60(-4.72%)
Jan 23, 2023 13.10 13.10 12.50 12.70 1,503 -0.19(-1.48%)
Jan 20, 2023 12.60 13.30 12.20 12.89 3,357 +0.29(+2.30%)
Jan 19, 2023 12.50 12.70 12.20 12.60 1,709 -0.09(-0.69%)
Jan 18, 2023 12.60 12.70 12.60 12.69 1,150 +0.09(+0.69%)
Jan 17, 2023 12.60 12.70 12.50 12.60 1,041 +0.28(+2.26%)
Jan 13, 2023 11.70 12.50 11.70 12.32 2,355 +0.72(+6.22%)
Jan 12, 2023 11.60 11.61 11.40 11.60 1,774 +0.40(+3.57%)
Jan 11, 2023 11.30 11.70 11.16 11.20 4,495 +0.00(+0.00%)
Jan 10, 2023 11.20 11.30 11.10 11.20 1,744 +0.00(+0.00%)
Jan 09, 2023 11.40 11.40 10.60 11.20 3,964 +0.11(+0.98%)
Jan 06, 2023 10.90 11.60 10.90 11.09 3,839 +0.29(+2.69%)
Jan 05, 2023 10.70 10.80 10.45 10.80 2,684 +0.45(+4.35%)
Jan 04, 2023 10.10 10.78 10.10 10.35 3,743 +0.05(+0.49%)
Jan 03, 2023 10.40 10.70 10.30 10.30 1,945 -0.41(-3.87%)
Dec 30, 2022 10.40 10.96 10.40 10.71 2,479 +0.09(+0.88%)
Dec 29, 2022 10.50 10.77 10.40 10.62 871 +0.12(+1.16%)
Dec 28, 2022 10.50 11.30 10.40 10.50 1,391 +0.10(+0.96%)
Dec 27, 2022 11.30 11.30 10.40 10.40 2,519 -0.80(-7.14%)
Dec 23, 2022 10.80 11.20 10.80 11.20 593 +0.35(+3.23%)
Dec 22, 2022 11.00 11.00 10.80 10.85 2,096 -0.15(-1.36%)
Dec 21, 2022 11.60 11.60 11.00 11.00 974 -0.40(-3.51%)
Dec 20, 2022 11.30 11.60 11.20 11.40 3,349 +0.10(+0.88%)
Dec 19, 2022 11.20 11.82 11.20 11.30 2,427 -0.10(-0.88%)
Dec 16, 2022 11.40 11.59 11.20 11.40 1,399 -0.10(-0.87%)
Dec 15, 2022 11.50 12.10 11.40 11.50 1,687 -0.30(-2.54%)
Dec 14, 2022 11.95 12.20 11.80 11.80 550 -0.20(-1.67%)
Dec 13, 2022 11.40 12.36 11.40 12.00 490 -0.00(-0.01%)
Dec 12, 2022 12.50 12.50 11.80 12.00 766 -0.50(-3.99%)
Dec 09, 2022 11.80 12.70 11.80 12.50 784 +0.50(+4.17%)
Dec 08, 2022 12.10 12.10 11.80 12.00 1,414 -0.30(-2.44%)
Dec 07, 2022 12.20 12.30 12.10 12.30 152 +0.00(+0.00%)
Dec 06, 2022 12.20 12.30 12.00 12.30 687 +0.20(+1.65%)
Dec 05, 2022 12.70 12.70 12.10 12.10 687 -0.60(-4.73%)
Dec 02, 2022 12.60 12.80 12.60 12.70 704 +0.10(+0.80%)
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.