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 (%)
Mar 31, 2021 27.30 28.60 27.30 28.50 7,114 +0.70(+2.52%)
Mar 30, 2021 28.00 28.40 26.40 27.80 5,353 -0.50(-1.77%)
Mar 29, 2021 28.80 29.90 28.00 28.30 13,856 -0.90(-3.08%)
Mar 26, 2021 30.10 30.10 28.20 29.20 8,700 -0.50(-1.68%)
Mar 25, 2021 28.40 29.80 27.50 29.70 14,396 +0.10(+0.34%)
Mar 24, 2021 27.00 30.00 27.00 29.60 23,988 +2.60(+9.63%)
Mar 23, 2021 29.00 29.40 27.00 27.00 11,545 -1.50(-5.26%)
Mar 22, 2021 30.10 30.50 28.50 28.50 17,136 -1.10(-3.72%)
Mar 19, 2021 31.00 31.35 29.60 29.60 16,790 -0.90(-2.95%)
Mar 18, 2021 33.80 33.80 30.50 30.50 25,595 -2.40(-7.29%)
Mar 17, 2021 34.10 34.50 32.50 32.90 19,747 -0.80(-2.37%)
Mar 16, 2021 34.60 35.50 33.10 33.70 13,508 -0.80(-2.32%)
Mar 15, 2021 35.00 36.30 34.20 34.50 13,127 +0.35(+1.02%)
Mar 12, 2021 35.50 35.66 33.40 34.15 9,620 -1.35(-3.80%)
Mar 11, 2021 36.20 36.40 34.50 35.50 14,252 +0.10(+0.28%)
Mar 10, 2021 36.50 36.70 34.60 35.40 16,355 +1.40(+4.12%)
Mar 09, 2021 32.60 34.30 32.60 34.00 22,494 +1.60(+4.94%)
Mar 08, 2021 32.30 33.20 31.80 32.40 12,458 +0.10(+0.31%)
Mar 05, 2021 32.60 32.97 28.90 32.30 20,680 -0.10(-0.31%)
Mar 04, 2021 37.00 37.00 32.00 32.40 30,692 -4.50(-12.20%)
Mar 03, 2021 37.60 39.20 36.10 36.90 14,390 -0.90(-2.38%)
Mar 02, 2021 39.90 39.90 37.30 37.80 16,434 -1.40(-3.57%)
Mar 01, 2021 37.00 39.90 37.00 39.20 16,298 +3.00(+8.29%)
Feb 26, 2021 37.10 37.50 35.01 36.20 10,830 +0.30(+0.84%)
Feb 25, 2021 39.30 40.90 35.60 35.90 25,937 -3.30(-8.42%)
Feb 24, 2021 37.60 40.30 37.60 39.20 18,441 +2.70(+7.40%)
Feb 23, 2021 38.27 40.00 35.40 36.50 41,468 -5.20(-12.47%)
Feb 22, 2021 46.00 46.00 41.00 41.70 41,112 -4.20(-9.15%)
Feb 19, 2021 45.20 48.00 45.00 45.90 28,000 +1.30(+2.91%)
Feb 18, 2021 47.00 47.47 43.00 44.60 32,656 -2.80(-5.91%)
Feb 17, 2021 46.80 48.70 45.20 47.40 51,748 -1.40(-2.87%)
Feb 16, 2021 57.50 57.50 45.90 48.80 278,906 +6.80(+16.19%)
Feb 12, 2021 39.30 42.50 39.30 42.00 373,410 +2.80(+7.14%)
Feb 11, 2021 42.00 42.90 38.10 39.20 27,334 -2.70(-6.44%)
Feb 10, 2021 42.30 43.00 39.30 41.90 38,548 -0.60(-1.41%)
Feb 09, 2021 42.90 45.10 42.00 42.50 45,385 -1.00(-2.30%)
Feb 08, 2021 42.40 43.80 39.60 43.50 70,715 +0.10(+0.23%)
Feb 05, 2021 36.70 44.90 36.40 43.40 135,720 +7.20(+19.89%)
Feb 04, 2021 37.00 38.00 35.80 36.20 36,027 +0.20(+0.56%)
Feb 03, 2021 35.20 38.00 34.00 36.00 37,888 +1.60(+4.65%)
Feb 02, 2021 38.90 40.00 34.40 34.40 83,439 -4.70(-12.02%)
Feb 01, 2021 32.20 40.00 31.00 39.10 164,693 +7.60(+24.13%)
Jan 29, 2021 30.10 32.50 29.30 31.50 28,660 +1.30(+4.30%)
Jan 28, 2021 31.00 32.80 29.60 30.20 44,582 -2.30(-7.08%)
Jan 27, 2021 35.50 36.90 30.20 32.50 116,307 -6.40(-16.45%)
Jan 26, 2021 27.50 42.00 27.00 38.90 514,952 +12.80(+49.04%)
Jan 25, 2021 28.40 28.50 25.60 26.10 46,171 -1.90(-6.79%)
Jan 22, 2021 28.50 28.55 26.20 28.00 71,910 +1.50(+5.66%)
Jan 21, 2021 25.00 32.90 25.00 26.50 261,915 +1.50(+6.00%)
Jan 20, 2021 22.20 29.00 22.20 25.00 122,692 +2.80(+12.61%)
Jan 19, 2021 21.10 22.90 20.40 22.20 26,299 +1.60(+7.77%)
Jan 15, 2021 21.10 21.50 20.30 20.60 18,770 -0.90(-4.19%)
Jan 14, 2021 20.10 23.30 20.00 21.50 68,709 +1.50(+7.50%)
Jan 13, 2021 20.60 20.60 19.60 20.00 9,811 -0.60(-2.91%)
Jan 12, 2021 19.70 20.70 19.70 20.60 19,054 +0.90(+4.57%)
Jan 11, 2021 19.50 20.40 19.40 19.70 14,764 +0.50(+2.60%)
Jan 08, 2021 18.90 19.50 18.60 19.20 8,410 +0.10(+0.52%)
Jan 07, 2021 18.90 19.80 18.80 19.10 9,522 +0.60(+3.24%)
Jan 06, 2021 18.60 20.30 18.30 18.50 32,207 -0.40(-2.12%)
Jan 05, 2021 18.90 19.20 18.20 18.90 12,315 +0.10(+0.53%)
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.