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 (%)
Dec 30, 2011 16.50 17.00 16.00 16.70 2,572 -0.30(-1.76%)
Dec 29, 2011 16.00 17.00 16.00 17.00 1,933 +0.50(+3.04%)
Dec 28, 2011 16.00 16.50 15.60 16.50 2,946 +0.50(+3.12%)
Dec 27, 2011 16.30 16.50 15.60 16.00 1,853 -0.50(-3.03%)
Dec 23, 2011 17.00 17.00 16.00 16.50 2,363 +0.20(+1.23%)
Dec 21, 2011 16.10 16.60 16.10 16.30 1,852 +0.20(+1.24%)
Dec 20, 2011 16.70 16.70 15.50 16.10 1,813 -0.40(-2.43%)
Dec 19, 2011 16.00 16.70 16.00 16.50 1,436 +0.40(+2.49%)
Dec 16, 2011 16.00 16.90 16.00 16.10 1,369 +0.00(+0.00%)
Dec 15, 2011 16.00 16.89 15.50 16.10 3,156 -0.10(-0.62%)
Dec 14, 2011 16.80 16.80 16.00 16.20 1,185 -0.30(-1.82%)
Dec 13, 2011 16.20 16.70 15.90 16.50 3,196 +0.50(+3.12%)
Dec 12, 2011 16.40 16.90 16.00 16.00 3,442 -1.00(-5.88%)
Dec 09, 2011 16.60 17.00 16.30 17.00 328 +0.70(+4.29%)
Dec 08, 2011 16.70 17.40 16.30 16.30 1,701 +0.00(+0.00%)
Dec 07, 2011 17.30 17.50 16.30 16.30 1,060 -0.70(-4.12%)
Dec 06, 2011 16.58 17.10 16.20 17.00 1,780 +0.50(+3.03%)
Dec 05, 2011 16.70 16.90 16.20 16.50 3,370 -0.20(-1.20%)
Dec 02, 2011 16.30 17.59 16.30 16.70 2,594 +0.30(+1.83%)
Dec 01, 2011 16.10 17.00 16.10 16.40 1,007 +0.20(+1.23%)
Nov 30, 2011 17.90 17.90 16.20 16.20 764 -1.80(-10.00%)
Nov 29, 2011 16.90 18.10 16.90 18.00 470 +1.50(+9.09%)
Nov 28, 2011 17.00 17.54 16.30 16.50 1,620 -0.74(-4.29%)
Nov 25, 2011 17.90 17.90 17.00 17.24 1,303 -0.56(-3.15%)
Nov 23, 2011 17.50 17.80 17.50 17.80 289 +0.30(+1.71%)
Nov 22, 2011 18.10 18.10 17.50 17.50 282 -0.60(-3.31%)
Nov 21, 2011 17.60 18.30 17.00 18.10 1,733 +0.30(+1.69%)
Nov 18, 2011 17.70 18.00 17.51 17.80 738 +0.10(+0.56%)
Nov 17, 2011 18.10 18.11 17.70 17.70 920 -0.30(-1.67%)
Nov 16, 2011 18.00 18.50 17.50 18.00 2,857 +0.40(+2.27%)
Nov 15, 2011 18.50 18.90 17.60 17.60 17,829 -0.50(-2.76%)
Nov 14, 2011 19.20 19.71 18.10 18.10 3,922 -1.70(-8.59%)
Nov 11, 2011 20.20 20.39 19.00 19.80 2,529 +0.20(+1.02%)
Nov 10, 2011 19.80 20.59 19.60 19.60 437 -0.40(-2.00%)
Nov 09, 2011 20.00 20.80 19.00 20.00 4,938 -0.60(-2.91%)
Nov 08, 2011 20.80 20.80 20.00 20.60 977 +0.40(+1.99%)
Nov 07, 2011 20.10 20.20 20.00 20.20 1,012 -0.00(-0.00%)
Nov 04, 2011 20.30 20.80 20.20 20.20 244 -0.30(-1.46%)
Nov 03, 2011 21.50 21.50 20.00 20.50 1,147 -0.30(-1.44%)
Nov 02, 2011 20.10 20.80 20.00 20.80 607 +0.70(+3.48%)
Nov 01, 2011 20.10 20.80 20.00 20.10 1,801 -0.10(-0.50%)
Oct 31, 2011 20.40 21.00 20.20 20.20 2,043 -0.80(-3.81%)
Oct 28, 2011 21.40 21.70 20.70 21.00 1,309 -0.10(-0.47%)
Oct 27, 2011 20.50 21.50 20.30 21.10 2,497 +0.40(+1.93%)
Oct 26, 2011 21.20 21.80 20.60 20.70 1,234 +0.20(+0.98%)
Oct 25, 2011 21.20 21.30 20.50 20.50 1,611 -1.00(-4.65%)
Oct 24, 2011 22.00 22.00 20.40 21.50 2,579 +0.00(+0.00%)
Oct 21, 2011 20.40 22.00 20.00 21.50 4,450 +1.10(+5.39%)
Oct 20, 2011 20.60 21.30 20.40 20.40 1,185 -0.20(-0.97%)
Oct 19, 2011 20.40 21.50 20.40 20.60 2,286 -0.25(-1.20%)
Oct 18, 2011 20.40 21.50 20.40 20.85 380 +0.35(+1.71%)
Oct 17, 2011 21.00 21.80 20.40 20.50 1,561 +0.00(+0.00%)
Oct 14, 2011 21.50 21.50 20.30 20.50 983 -0.70(-3.30%)
Oct 13, 2011 20.30 21.93 20.30 21.20 1,277 +0.70(+3.41%)
Oct 12, 2011 20.90 21.19 20.30 20.50 841 +0.20(+0.99%)
Oct 11, 2011 20.10 20.80 19.90 20.30 1,283 -0.10(-0.49%)
Oct 10, 2011 21.20 21.20 19.00 20.40 1,435 +0.00(+0.00%)
Oct 07, 2011 20.00 20.97 20.00 20.40 415 +0.00(+0.00%)
Oct 06, 2011 20.20 21.00 19.50 20.40 3,727 +0.50(+2.51%)
Oct 05, 2011 20.20 20.20 19.00 19.90 1,665 +0.80(+4.19%)
Oct 04, 2011 20.60 20.60 19.00 19.10 3,648 -1.50(-7.28%)
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.