Skip to main content

Forward Inds Inc (NQ: FORD )

4.220 -0.140 (-3.21%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.900 4.500 3.900 4.360 69,512 +0.45(+11.51%)
Jul 22, 2024 4.000 4.005 3.860 3.910 17,460 -0.15(-3.69%)
Jul 19, 2024 4.370 4.370 3.950 4.060 18,492 -0.36(-8.14%)
Jul 18, 2024 4.490 4.490 4.230 4.420 21,627 -0.02(-0.45%)
Jul 17, 2024 4.370 4.530 4.240 4.440 50,560 +0.17(+4.05%)
Jul 16, 2024 4.100 4.590 3.921 4.267 119,011 +0.11(+2.58%)
Jul 15, 2024 4.620 4.620 4.071 4.160 31,503 -0.60(-12.61%)
Jul 12, 2024 3.980 4.760 3.980 4.760 132,776 +0.06(+1.27%)
Jul 11, 2024 3.920 8.290 3.910 4.700 3,351,434 +0.79(+20.21%)
Jul 10, 2024 3.820 4.136 3.750 3.910 29,755 +0.04(+1.03%)
Jul 09, 2024 3.810 4.200 3.798 3.870 8,274 -0.06(-1.53%)
Jul 08, 2024 3.670 4.050 3.670 3.930 18,737 +0.21(+5.65%)
Jul 05, 2024 3.550 3.980 3.550 3.720 20,088 +0.07(+1.92%)
Jul 03, 2024 4.340 4.490 3.650 3.650 46,985 -0.80(-17.98%)
Jul 02, 2024 4.520 4.746 4.450 4.450 8,897 -0.29(-6.12%)
Jul 01, 2024 4.690 4.850 4.600 4.740 30,933 -0.02(-0.42%)
Jun 28, 2024 4.220 4.780 4.190 4.760 31,924 +0.56(+13.33%)
Jun 27, 2024 4.460 4.500 4.200 4.200 4,317 -0.35(-7.69%)
Jun 26, 2024 4.510 4.668 4.400 4.550 13,926 +0.06(+1.31%)
Jun 25, 2024 4.290 4.700 4.290 4.491 20,567 +0.08(+1.84%)
Jun 24, 2024 3.770 4.490 3.770 4.410 43,395 +0.62(+16.36%)
Jun 21, 2024 3.750 4.400 3.650 3.790 63,076 +0.03(+0.80%)
Jun 20, 2024 3.800 4.008 3.750 3.760 23,831 -0.25(-6.23%)
Jun 18, 2024 4.150 4.280 3.770 4.010 117,786 -0.86(-17.66%)
Jun 17, 2024 4.952 5.166 4.711 4.870 47,022 -0.08(-1.66%)
Jun 14, 2024 4.890 5.180 3.650 4.952 24,677 +0.07(+1.50%)
Jun 13, 2024 5.084 5.084 4.806 4.879 1,537 +0.07(+1.52%)
Jun 12, 2024 5.100 5.192 4.806 4.806 5,438 -0.35(-6.72%)
Jun 11, 2024 5.200 5.201 5.150 5.152 964 -0.05(-0.98%)
Jun 10, 2024 5.419 5.419 5.203 5.203 1,062 -0.12(-2.18%)
Jun 07, 2024 5.410 5.410 5.212 5.319 1,658 +0.08(+1.60%)
Jun 06, 2024 5.400 5.400 5.202 5.235 1,147 +0.03(+0.63%)
Jun 05, 2024 5.290 5.290 5.202 5.202 788 +0.00(+0.00%)
Jun 04, 2024 5.288 5.288 5.201 5.202 654 -0.09(-1.66%)
Jun 03, 2024 5.200 5.400 5.155 5.290 2,875 +0.38(+7.74%)
May 31, 2024 5.220 5.220 4.900 4.910 1,039 -0.19(-3.73%)
May 30, 2024 4.812 5.490 4.812 5.100 3,162 -0.10(-2.00%)
May 29, 2024 5.410 5.410 5.151 5.204 487 -0.07(-1.35%)
May 28, 2024 5.520 5.520 5.231 5.275 2,991 -0.05(-0.92%)
May 24, 2024 5.301 5.500 5.170 5.324 645 -0.08(-1.41%)
May 23, 2024 5.500 5.500 5.233 5.400 22,126 +0.05(+0.86%)
May 22, 2024 5.400 5.402 5.223 5.354 401 -0.05(-0.93%)
May 21, 2024 5.508 5.508 5.100 5.404 1,548 -0.10(-1.89%)
May 20, 2024 5.230 5.550 5.230 5.508 1,052 +0.28(+5.32%)
May 17, 2024 5.300 5.599 5.230 5.230 644 -0.17(-3.17%)
May 16, 2024 5.250 5.500 5.250 5.401 744 +0.11(+2.10%)
May 15, 2024 5.300 5.350 5.290 5.290 1,612 -0.02(-0.45%)
May 14, 2024 5.400 5.425 5.118 5.314 2,391 +0.17(+3.32%)
May 13, 2024 5.199 5.540 5.105 5.143 4,146 -0.12(-2.19%)
May 10, 2024 5.390 5.600 5.100 5.258 404 -0.07(-1.31%)
May 09, 2024 5.200 5.590 5.200 5.328 1,436 +0.05(+0.91%)
May 08, 2024 5.590 5.600 5.280 5.280 668 +0.00(+0.00%)
May 07, 2024 5.200 5.500 5.102 5.280 909 +0.10(+1.99%)
May 06, 2024 5.230 5.500 5.120 5.177 576 +0.06(+1.11%)
May 03, 2024 5.100 5.500 5.100 5.120 653 -0.06(-1.25%)
May 02, 2024 5.230 5.460 5.101 5.185 484 -0.03(-0.58%)
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.