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

Forward Inds Inc (NQ: FORD )

1.500 +0.010 (+0.67%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 1.460 1.510 1.430 1.500 16,602 +0.01(+0.67%)
Jun 23, 2022 1.520 1.520 1.470 1.490 9,642 -0.01(-0.67%)
Jun 22, 2022 1.470 1.500 1.427 1.500 10,224 +0.01(+0.67%)
Jun 21, 2022 1.440 1.490 1.400 1.490 28,464 +0.01(+0.68%)
Jun 17, 2022 1.460 1.490 1.400 1.480 18,759 +0.04(+2.78%)
Jun 16, 2022 1.450 1.519 1.390 1.440 39,024 -0.04(-2.70%)
Jun 15, 2022 1.540 1.540 1.452 1.480 16,862 -0.03(-1.99%)
Jun 14, 2022 1.430 1.620 1.430 1.510 29,636 +0.05(+3.42%)
Jun 13, 2022 1.440 1.570 1.425 1.460 33,464 -0.16(-9.88%)
Jun 10, 2022 1.690 1.690 1.550 1.620 44,266 +0.03(+1.89%)
Jun 09, 2022 1.650 1.700 1.570 1.590 16,305 +0.02(+1.00%)
Jun 08, 2022 1.620 1.623 1.550 1.574 10,113 -0.05(-2.83%)
Jun 07, 2022 1.610 1.700 1.588 1.620 43,130 +0.02(+1.25%)
Jun 06, 2022 1.590 1.640 1.550 1.600 24,041 +0.12(+8.11%)
Jun 03, 2022 1.400 1.490 1.400 1.480 16,324 +0.05(+3.50%)
Jun 02, 2022 1.370 1.460 1.370 1.430 23,757 +0.03(+1.97%)
Jun 01, 2022 1.400 1.420 1.400 1.402 7,845 -0.03(-1.93%)
May 31, 2022 1.440 1.480 1.400 1.430 30,772 -0.03(-2.06%)
May 27, 2022 1.470 1.530 1.410 1.460 22,160 -0.02(-1.34%)
May 26, 2022 1.455 1.508 1.451 1.480 15,783 -0.03(-1.99%)
May 25, 2022 1.470 1.530 1.470 1.510 8,654 +0.01(+0.67%)
May 24, 2022 1.580 1.600 1.453 1.500 25,677 -0.10(-6.25%)
May 23, 2022 1.540 1.610 1.540 1.600 45,902 +0.13(+8.84%)
May 20, 2022 1.550 1.620 1.454 1.470 22,295 -0.03(-2.00%)
May 19, 2022 1.440 1.500 1.430 1.500 18,543 +0.16(+11.94%)
May 18, 2022 1.390 1.390 1.300 1.340 24,229 -0.11(-7.59%)
May 17, 2022 1.510 1.510 1.399 1.450 27,899 +0.06(+4.32%)
May 16, 2022 1.110 1.415 1.060 1.390 67,948 -0.06(-4.14%)
May 13, 2022 1.420 1.482 1.410 1.450 43,388 +0.00(+0.00%)
May 12, 2022 1.450 1.500 1.410 1.450 27,311 +0.00(+0.00%)
May 11, 2022 1.440 1.490 1.420 1.450 26,973 -0.02(-1.36%)
May 10, 2022 1.510 1.510 1.430 1.470 27,286 -0.06(-3.92%)
May 09, 2022 1.630 1.640 1.503 1.530 25,822 -0.10(-6.13%)
May 06, 2022 1.610 1.700 1.590 1.630 29,829 +0.00(+0.00%)
May 05, 2022 1.570 1.630 1.570 1.630 30,980 +0.03(+2.19%)
May 04, 2022 1.580 1.610 1.520 1.595 28,915 +0.01(+0.95%)
May 03, 2022 1.590 1.590 1.555 1.580 16,517 -0.02(-1.25%)
May 02, 2022 1.520 1.640 1.520 1.600 40,867 -0.03(-1.84%)
Apr 29, 2022 1.640 1.640 1.580 1.630 13,933 +0.01(+0.62%)
Apr 28, 2022 1.620 1.620 1.500 1.620 27,821 +0.04(+2.53%)
Apr 27, 2022 1.620 1.620 1.500 1.580 30,788 -0.02(-1.25%)
Apr 26, 2022 1.600 1.630 1.600 1.600 34,044 +0.02(+1.27%)
Apr 25, 2022 1.610 1.652 1.500 1.580 53,181 -0.12(-7.05%)
Apr 22, 2022 1.770 1.770 1.650 1.700 25,897 -0.07(-3.96%)
Apr 21, 2022 1.700 1.800 1.700 1.770 21,442 -0.04(-2.20%)
Apr 20, 2022 1.790 1.870 1.753 1.810 28,445 +0.03(+1.68%)
Apr 19, 2022 1.770 1.810 1.750 1.780 23,514 +0.03(+1.71%)
Apr 18, 2022 1.760 1.770 1.710 1.750 17,739 +0.02(+1.16%)
Apr 14, 2022 1.760 1.778 1.721 1.730 20,756 -0.03(-1.70%)
Apr 13, 2022 1.670 1.760 1.661 1.760 37,314 +0.08(+4.76%)
Apr 12, 2022 1.710 1.730 1.650 1.680 67,996 +0.00(+0.00%)
Apr 11, 2022 1.870 1.880 1.680 1.680 72,286 -0.24(-12.50%)
Apr 08, 2022 1.920 1.929 1.890 1.920 44,259 +0.01(+0.52%)
Apr 07, 2022 1.930 1.939 1.890 1.910 79,736 +0.04(+2.14%)
Apr 06, 2022 1.830 1.889 1.820 1.870 64,997 +0.04(+2.19%)
Apr 05, 2022 1.840 1.840 1.740 1.830 31,739 +0.00(+0.00%)
Apr 04, 2022 1.770 1.830 1.760 1.830 57,420 +0.07(+3.98%)
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.