Skip to main content
You have permission to edit this article.
Edit

Forward Inds Inc (NQ: FORD )

1.220 +0.010 (+0.83%)
Streaming Delayed Price Updated: 3:11 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 1.270 1.270 1.210 1.210 6,870 -0.06(-4.73%)
Dec 02, 2022 1.260 1.280 1.260 1.270 7,043 +0.01(+0.80%)
Dec 01, 2022 1.250 1.260 1.240 1.260 5,573 +0.02(+1.61%)
Nov 30, 2022 1.220 1.260 1.220 1.240 9,864 +0.00(+0.15%)
Nov 29, 2022 1.230 1.260 1.220 1.238 5,251 +0.02(+1.47%)
Nov 28, 2022 1.220 1.250 1.220 1.220 7,376 -0.02(-1.60%)
Nov 25, 2022 1.250 1.250 1.220 1.240 3,857 -0.01(-0.80%)
Nov 23, 2022 1.240 1.270 1.220 1.250 13,006 +0.01(+0.81%)
Nov 22, 2022 1.260 1.280 1.220 1.240 6,938 +0.00(+0.00%)
Nov 21, 2022 1.280 1.310 1.230 1.240 12,335 -0.04(-3.13%)
Nov 18, 2022 1.250 1.280 1.250 1.280 4,279 +0.02(+1.59%)
Nov 17, 2022 1.280 1.310 1.250 1.260 6,690 -0.02(-1.56%)
Nov 16, 2022 1.300 1.330 1.260 1.280 4,770 -0.03(-2.29%)
Nov 15, 2022 1.310 1.336 1.300 1.310 30,411 +0.03(+2.34%)
Nov 14, 2022 1.210 1.280 1.210 1.280 8,365 +0.07(+5.79%)
Nov 11, 2022 1.200 1.250 1.200 1.210 68,142 -0.00(-0.21%)
Nov 10, 2022 1.220 1.251 1.200 1.212 6,290 -0.03(-2.22%)
Nov 09, 2022 1.270 1.280 1.210 1.240 41,563 -0.02(-1.59%)
Nov 08, 2022 1.240 1.260 1.220 1.260 5,516 +0.02(+1.61%)
Nov 07, 2022 1.270 1.270 1.220 1.240 7,295 +0.02(+1.64%)
Nov 04, 2022 1.190 1.250 1.190 1.220 21,976 -0.04(-3.17%)
Nov 03, 2022 1.260 1.260 1.240 1.260 18,922 +0.00(+0.00%)
Nov 02, 2022 1.280 1.300 1.260 1.260 11,645 -0.02(-1.56%)
Nov 01, 2022 1.330 1.340 1.270 1.280 7,316 -0.03(-2.29%)
Oct 31, 2022 1.250 1.340 1.250 1.310 50,543 +0.02(+1.55%)
Oct 28, 2022 1.320 1.340 1.272 1.290 36,127 -0.03(-2.27%)
Oct 27, 2022 1.260 1.340 1.250 1.320 26,928 +0.00(+0.00%)
Oct 26, 2022 1.360 1.390 1.320 1.320 4,678 -0.03(-2.22%)
Oct 25, 2022 1.400 1.400 1.320 1.350 13,571 -0.01(-0.74%)
Oct 24, 2022 1.310 1.360 1.270 1.360 19,255 +0.08(+6.25%)
Oct 21, 2022 1.359 1.359 1.260 1.280 16,961 -0.04(-3.03%)
Oct 20, 2022 1.300 1.370 1.280 1.320 3,728 +0.02(+1.54%)
Oct 19, 2022 1.380 1.419 1.300 1.300 8,613 -0.07(-5.11%)
Oct 18, 2022 1.370 1.386 1.340 1.370 11,602 +0.04(+3.01%)
Oct 17, 2022 1.270 1.450 1.260 1.330 33,321 +0.06(+4.72%)
Oct 14, 2022 1.310 1.310 1.270 1.270 10,560 -0.04(-3.05%)
Oct 13, 2022 1.280 1.310 1.280 1.310 12,014 +0.02(+1.54%)
Oct 12, 2022 1.280 1.320 1.270 1.290 12,618 +0.02(+1.58%)
Oct 11, 2022 1.300 1.320 1.270 1.270 14,364 -0.04(-3.05%)
Oct 10, 2022 1.340 1.340 1.290 1.310 10,580 -0.04(-2.96%)
Oct 07, 2022 1.360 1.360 1.350 1.350 5,152 -0.03(-2.17%)
Oct 06, 2022 1.410 1.410 1.370 1.380 8,713 -0.03(-2.13%)
Oct 05, 2022 1.500 1.500 1.370 1.410 30,782 +0.02(+1.44%)
Oct 04, 2022 1.500 1.500 1.310 1.390 80,297 -0.04(-2.80%)
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.