Skip to main content

Forward Inds Inc (NQ: FORD )

3.650 -0.030 (-0.82%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 21.40 22.40 21.40 22.10 410 -0.20(-0.90%)
Mar 30, 2004 21.59 22.40 21.59 22.30 1,300 +0.80(+3.72%)
Mar 29, 2004 19.40 21.60 19.40 21.50 2,790 +1.50(+7.50%)
Mar 26, 2004 21.40 21.40 19.50 20.00 7,250 -0.80(-3.85%)
Mar 25, 2004 19.40 21.00 19.40 20.80 2,630 +1.00(+5.05%)
Mar 24, 2004 21.10 21.10 19.60 19.80 2,720 -1.00(-4.81%)
Mar 23, 2004 20.80 21.40 20.30 20.80 890 -0.01(-0.05%)
Mar 22, 2004 21.30 21.60 20.50 20.81 2,770 -0.89(-4.10%)
Mar 19, 2004 22.40 22.40 21.10 21.70 1,110 -0.20(-0.91%)
Mar 18, 2004 21.50 22.00 21.40 21.90 1,500 +0.50(+2.34%)
Mar 17, 2004 21.00 22.00 20.00 21.40 7,910 -0.10(-0.47%)
Mar 16, 2004 22.50 22.50 21.10 21.50 3,260 -1.00(-4.44%)
Mar 15, 2004 22.40 23.00 22.40 22.50 1,310 -0.50(-2.17%)
Mar 12, 2004 22.50 23.30 22.50 23.00 1,070 +0.50(+2.22%)
Mar 11, 2004 23.00 23.20 22.50 22.50 1,770 -0.10(-0.44%)
Mar 10, 2004 23.05 23.10 22.60 22.60 2,490 +0.00(+0.00%)
Mar 09, 2004 22.90 22.90 22.60 22.60 2,130 -0.60(-2.59%)
Mar 08, 2004 22.60 23.20 22.60 23.20 1,370 +0.50(+2.20%)
Mar 05, 2004 23.10 23.20 22.70 22.70 1,170 -0.21(-0.92%)
Mar 04, 2004 23.00 23.00 22.80 22.91 520 +0.19(+0.84%)
Mar 03, 2004 22.70 23.29 22.70 22.72 1,990 -0.78(-3.32%)
Mar 02, 2004 23.10 23.60 23.00 23.50 2,020 +0.00(+0.00%)
Mar 01, 2004 24.00 24.00 23.50 23.50 360 -0.50(-2.08%)
Feb 27, 2004 23.80 24.00 23.60 24.00 1,840 +0.30(+1.27%)
Feb 26, 2004 23.70 23.90 23.60 23.70 820 +0.38(+1.63%)
Feb 25, 2004 23.90 23.90 23.30 23.32 260 -0.38(-1.60%)
Feb 24, 2004 23.70 23.80 23.22 23.70 520 +0.10(+0.42%)
Feb 23, 2004 23.60 23.90 23.20 23.60 3,420 +0.20(+0.85%)
Feb 20, 2004 24.00 24.00 23.00 23.40 840 -0.10(-0.43%)
Feb 19, 2004 23.40 24.00 23.00 23.50 2,360 +0.50(+2.17%)
Feb 18, 2004 23.00 23.00 22.70 23.00 2,040 +0.10(+0.44%)
Feb 17, 2004 23.50 23.80 22.50 22.90 4,930 -0.50(-2.14%)
Feb 13, 2004 23.60 23.90 23.20 23.40 820 -0.39(-1.64%)
Feb 12, 2004 23.70 24.00 23.60 23.79 1,650 -0.31(-1.29%)
Feb 11, 2004 23.60 24.10 23.50 24.10 1,750 +0.30(+1.26%)
Feb 10, 2004 23.45 24.10 23.45 23.80 1,530 +0.10(+0.42%)
Feb 09, 2004 24.50 24.50 23.50 23.70 1,900 +0.00(+0.00%)
Feb 06, 2004 24.50 24.50 23.50 23.70 1,870 -0.60(-2.47%)
Feb 05, 2004 24.00 24.30 23.20 24.30 4,210 +0.20(+0.83%)
Feb 04, 2004 23.90 24.40 23.50 24.10 5,410 +0.20(+0.84%)
Feb 03, 2004 22.60 24.00 22.60 23.90 2,990 +0.40(+1.70%)
Feb 02, 2004 24.20 24.20 23.30 23.50 4,360 -0.60(-2.49%)
Jan 30, 2004 24.10 24.20 23.40 24.10 6,330 +0.10(+0.42%)
Jan 29, 2004 24.40 24.40 23.20 24.00 7,010 +0.00(+0.00%)
Jan 28, 2004 24.60 24.60 23.40 24.00 5,450 +0.20(+0.84%)
Jan 27, 2004 24.00 25.00 23.30 23.80 9,000 -0.50(-2.06%)
Jan 26, 2004 25.00 25.80 24.00 24.30 16,250 -1.00(-3.95%)
Jan 23, 2004 25.80 25.80 25.00 25.30 11,910 -0.19(-0.75%)
Jan 22, 2004 26.10 26.50 24.30 25.49 45,970 -3.31(-11.49%)
Jan 21, 2004 29.90 31.00 27.30 28.80 13,430 -1.00(-3.36%)
Jan 20, 2004 30.90 31.50 29.40 29.80 8,290 -1.10(-3.56%)
Jan 16, 2004 30.80 31.40 30.50 30.90 5,620 +0.00(+0.00%)
Jan 15, 2004 31.00 31.20 30.10 30.90 7,834 +0.49(+1.61%)
Jan 14, 2004 29.00 31.10 28.60 30.41 28,498 +1.92(+6.74%)
Jan 13, 2004 27.90 28.60 27.90 28.49 5,632 +0.79(+2.85%)
Jan 12, 2004 27.80 27.90 27.30 27.70 5,474 +0.40(+1.47%)
Jan 09, 2004 27.40 27.70 27.10 27.30 4,189 +0.10(+0.37%)
Jan 08, 2004 27.40 27.50 26.50 27.20 5,195 +0.50(+1.87%)
Jan 07, 2004 28.10 28.20 26.50 26.70 8,421 -1.20(-4.30%)
Jan 06, 2004 29.00 29.00 27.80 27.90 5,170 -0.80(-2.79%)
Jan 05, 2004 28.00 28.90 27.70 28.70 14,290 +1.00(+3.61%)
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.