Skip to main content

Forward Inds Inc (NQ: FORD )

3.590 -0.090 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 17.50 17.50 16.70 17.10 2,580 +0.00(+0.00%)
Jul 28, 2022 16.50 17.90 16.50 17.10 6,834 -0.20(-1.16%)
Jul 27, 2022 16.00 17.90 16.00 17.30 5,089 -0.30(-1.70%)
Jul 26, 2022 16.90 18.65 16.80 17.60 18,458 +0.80(+4.76%)
Jul 25, 2022 17.00 17.60 16.80 16.80 3,498 -0.50(-2.89%)
Jul 22, 2022 17.40 17.40 16.40 17.30 808 +0.00(+0.00%)
Jul 21, 2022 17.20 17.30 16.90 17.30 1,329 -0.10(-0.57%)
Jul 20, 2022 17.20 17.60 17.10 17.40 1,544 +0.40(+2.35%)
Jul 19, 2022 16.90 17.00 16.50 17.00 1,872 +0.70(+4.29%)
Jul 18, 2022 16.50 16.60 15.90 16.30 1,367 +0.10(+0.62%)
Jul 15, 2022 15.80 16.50 15.70 16.20 1,008 +0.20(+1.25%)
Jul 14, 2022 15.80 16.50 15.80 16.00 1,707 +0.10(+0.63%)
Jul 13, 2022 15.40 16.00 15.40 15.90 1,380 +0.40(+2.58%)
Jul 12, 2022 15.40 15.97 15.40 15.50 1,591 -0.30(-1.90%)
Jul 11, 2022 15.60 15.80 15.20 15.80 882 +0.29(+1.86%)
Jul 08, 2022 15.30 16.10 15.30 15.51 1,578 -0.49(-3.04%)
Jul 07, 2022 15.90 16.10 15.30 16.00 1,424 -0.10(-0.63%)
Jul 06, 2022 15.80 16.20 15.51 16.10 987 +0.20(+1.26%)
Jul 05, 2022 15.90 16.00 15.50 15.90 3,550 +0.50(+3.25%)
Jul 01, 2022 14.60 16.00 14.30 15.40 1,571 +0.70(+4.76%)
Jun 30, 2022 15.00 15.15 14.50 14.70 867 -0.20(-1.34%)
Jun 29, 2022 14.80 15.50 14.80 14.90 1,574 -0.30(-1.97%)
Jun 28, 2022 14.50 15.50 14.40 15.20 1,627 +0.10(+0.66%)
Jun 27, 2022 15.00 15.20 14.64 15.10 2,022 +0.10(+0.67%)
Jun 24, 2022 14.60 15.10 14.30 15.00 1,660 +0.10(+0.67%)
Jun 23, 2022 15.20 15.20 14.70 14.90 964 -0.10(-0.67%)
Jun 22, 2022 14.70 15.00 14.27 15.00 1,022 +0.10(+0.67%)
Jun 21, 2022 14.40 14.90 14.00 14.90 2,846 +0.10(+0.68%)
Jun 17, 2022 14.60 14.90 14.00 14.80 1,875 +0.40(+2.78%)
Jun 16, 2022 14.50 15.19 13.90 14.40 3,902 -0.40(-2.70%)
Jun 15, 2022 15.40 15.40 14.52 14.80 1,686 -0.30(-1.99%)
Jun 14, 2022 14.30 16.20 14.30 15.10 2,963 +0.50(+3.42%)
Jun 13, 2022 14.40 15.70 14.26 14.60 3,346 -1.60(-9.88%)
Jun 10, 2022 16.90 16.90 15.50 16.20 4,426 +0.30(+1.89%)
Jun 09, 2022 16.50 17.00 15.70 15.90 1,630 +0.16(+1.00%)
Jun 08, 2022 16.20 16.23 15.50 15.74 1,011 -0.46(-2.83%)
Jun 07, 2022 16.10 17.00 15.88 16.20 4,313 +0.20(+1.25%)
Jun 06, 2022 15.90 16.40 15.50 16.00 2,404 +1.20(+8.11%)
Jun 03, 2022 14.00 14.90 14.00 14.80 1,632 +0.50(+3.50%)
Jun 02, 2022 13.70 14.60 13.70 14.30 2,375 +0.28(+1.97%)
Jun 01, 2022 14.00 14.20 14.00 14.02 784 -0.28(-1.93%)
May 31, 2022 14.40 14.80 14.00 14.30 3,077 -0.30(-2.06%)
May 27, 2022 14.70 15.30 14.10 14.60 2,216 -0.20(-1.34%)
May 26, 2022 14.55 15.08 14.51 14.80 1,578 -0.30(-1.99%)
May 25, 2022 14.70 15.30 14.70 15.10 865 +0.10(+0.67%)
May 24, 2022 15.80 16.00 14.53 15.00 2,567 -1.00(-6.25%)
May 23, 2022 15.40 16.10 15.40 16.00 4,590 +1.30(+8.84%)
May 20, 2022 15.50 16.20 14.54 14.70 2,229 -0.30(-2.00%)
May 19, 2022 14.40 15.00 14.30 15.00 1,854 +1.60(+11.94%)
May 18, 2022 13.90 13.90 13.00 13.40 2,422 -1.10(-7.59%)
May 17, 2022 15.10 15.10 13.98 14.50 2,789 +0.60(+4.32%)
May 16, 2022 11.10 14.15 10.60 13.90 6,794 -0.60(-4.14%)
May 13, 2022 14.20 14.82 14.10 14.50 4,338 +0.00(+0.00%)
May 12, 2022 14.50 15.00 14.10 14.50 2,731 +0.00(+0.00%)
May 11, 2022 14.40 14.90 14.20 14.50 2,697 -0.20(-1.36%)
May 10, 2022 15.10 15.10 14.30 14.70 2,728 -0.60(-3.92%)
May 09, 2022 16.30 16.40 15.03 15.30 2,582 -1.00(-6.13%)
May 06, 2022 16.10 17.00 15.90 16.30 2,982 +0.00(+0.00%)
May 05, 2022 15.70 16.30 15.70 16.30 3,098 +0.35(+2.19%)
May 04, 2022 15.80 16.10 15.20 15.95 2,891 +0.15(+0.95%)
May 03, 2022 15.90 15.90 15.55 15.80 1,651 -0.20(-1.25%)
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.