Indicators

Forward Inds Inc (NQ: FORD )

3.530 -0.060 (-1.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	70.90	77.40	68.00	75.00	156,945	+5.30(+7.60%)
Jan 28, 2005	69.20	73.40	67.20	69.70	75,167	-0.90(-1.27%)
Jan 27, 2005	66.00	76.90	65.30	70.60	163,545	+4.90(+7.46%)
Jan 26, 2005	70.20	72.40	65.00	65.70	114,552	-4.90(-6.94%)
Jan 25, 2005	78.60	81.20	68.50	70.60	281,435	-9.30(-11.64%)
Jan 24, 2005	64.10	80.50	62.00	79.90	347,359	+16.10(+25.24%)
Jan 21, 2005	70.50	75.30	60.50	63.80	346,803	-4.40(-6.45%)
Jan 20, 2005	44.90	71.70	43.60	68.20	489,901	+24.20(+55.00%)
Jan 19, 2005	44.50	45.00	43.50	44.00	18,680	+0.30(+0.69%)
Jan 18, 2005	41.80	44.50	41.30	43.70	20,782	+2.60(+6.33%)
Jan 14, 2005	37.90	41.10	37.51	41.10	10,031	+3.40(+9.02%)
Jan 13, 2005	37.30	38.00	36.50	37.70	1,549	+0.20(+0.53%)
Jan 12, 2005	38.00	38.00	36.00	37.50	4,765	+0.40(+1.08%)
Jan 11, 2005	37.00	37.50	36.00	37.10	2,789	+0.00(+0.00%)
Jan 10, 2005	36.50	38.50	36.00	37.10	6,199	-0.10(-0.27%)
Jan 07, 2005	38.00	39.40	36.60	37.20	4,230	-1.30(-3.38%)
Jan 06, 2005	35.70	40.00	35.70	38.50	4,616	-0.40(-1.03%)
Jan 05, 2005	39.00	41.50	38.00	38.90	7,886	-1.49(-3.69%)
Jan 04, 2005	41.90	41.90	34.20	40.39	23,861	-1.11(-2.67%)

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.