Skip to main content

Forward Inds Inc (NQ: FORD )

0.5080 -0.0124 (-2.38%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.5410 0.5410 0.5151 0.5204 4,872 -0.01(-1.35%)
May 28, 2024 0.5520 0.5520 0.5231 0.5275 29,918 -0.00(-0.92%)
May 24, 2024 0.5301 0.5500 0.5170 0.5324 6,451 -0.01(-1.41%)
May 23, 2024 0.5500 0.5500 0.5233 0.5400 221,262 +0.00(+0.86%)
May 22, 2024 0.5400 0.5402 0.5223 0.5354 4,015 -0.01(-0.93%)
May 21, 2024 0.5508 0.5508 0.5100 0.5404 15,482 -0.01(-1.89%)
May 20, 2024 0.5230 0.5550 0.5230 0.5508 10,521 +0.03(+5.32%)
May 17, 2024 0.5300 0.5599 0.5230 0.5230 6,446 -0.02(-3.17%)
May 16, 2024 0.5250 0.5500 0.5250 0.5401 7,446 +0.01(+2.10%)
May 15, 2024 0.5300 0.5350 0.5290 0.5290 16,120 -0.00(-0.45%)
May 14, 2024 0.5400 0.5425 0.5118 0.5314 23,913 +0.02(+3.32%)
May 13, 2024 0.5199 0.5540 0.5105 0.5143 41,466 -0.01(-2.19%)
May 10, 2024 0.5390 0.5600 0.5100 0.5258 4,043 -0.01(-1.31%)
May 09, 2024 0.5200 0.5590 0.5200 0.5328 14,368 +0.00(+0.91%)
May 08, 2024 0.5590 0.5600 0.5280 0.5280 6,680 +0.00(+0.00%)
May 07, 2024 0.5200 0.5500 0.5102 0.5280 9,092 +0.01(+1.99%)
May 06, 2024 0.5230 0.5500 0.5120 0.5177 5,766 +0.01(+1.11%)
May 03, 2024 0.5100 0.5500 0.5100 0.5120 6,537 -0.01(-1.25%)
May 02, 2024 0.5230 0.5460 0.5101 0.5185 4,840 -0.00(-0.58%)
May 01, 2024 0.5300 0.5430 0.5215 0.5215 7,696 -0.02(-2.99%)
Apr 30, 2024 0.5200 0.5524 0.5200 0.5376 7,516 -0.01(-1.81%)
Apr 29, 2024 0.5300 0.5600 0.5300 0.5475 6,487 +0.01(+2.34%)
Apr 26, 2024 0.5253 0.5599 0.5000 0.5350 41,109 -0.02(-4.29%)
Apr 25, 2024 0.6272 0.6272 0.5020 0.5590 32,130 +0.05(+9.31%)
Apr 24, 2024 0.4971 0.5400 0.4872 0.5114 18,712 +0.01(+2.28%)
Apr 23, 2024 0.5100 0.5200 0.5000 0.5000 8,606 -0.02(-3.66%)
Apr 22, 2024 0.5180 0.5400 0.5000 0.5190 9,451 +0.02(+3.59%)
Apr 19, 2024 0.5100 0.5400 0.5000 0.5010 7,078 -0.04(-7.22%)
Apr 18, 2024 0.4800 0.5400 0.4800 0.5400 13,820 +0.04(+7.78%)
Apr 17, 2024 0.5300 0.5400 0.5005 0.5010 9,548 -0.03(-5.47%)
Apr 16, 2024 0.5460 0.5460 0.5000 0.5300 10,300 -0.01(-0.93%)
Apr 15, 2024 0.5400 0.5400 0.5300 0.5350 25,798 +0.00(+0.11%)
Apr 12, 2024 0.5690 0.5690 0.5344 0.5344 3,380 -0.00(-0.60%)
Apr 11, 2024 0.5410 0.5690 0.5344 0.5376 26,751 -0.02(-3.05%)
Apr 10, 2024 0.5500 0.5799 0.5400 0.5545 25,701 -0.01(-2.48%)
Apr 09, 2024 0.5800 0.5800 0.5545 0.5686 10,572 -0.01(-1.51%)
Apr 08, 2024 0.5500 0.6191 0.5500 0.5773 20,645 +0.01(+1.48%)
Apr 05, 2024 0.5778 0.5778 0.5600 0.5689 8,834 -0.01(-1.54%)
Apr 04, 2024 0.5985 0.5985 0.5682 0.5778 10,801 +0.01(+1.37%)
Apr 03, 2024 0.5700 0.6200 0.5699 0.5700 9,839 -0.00(-0.64%)
Apr 02, 2024 0.5548 0.5887 0.5515 0.5737 25,817 +0.01(+1.36%)
Apr 01, 2024 0.5882 0.6050 0.5620 0.5660 25,907 -0.04(-6.82%)
Mar 28, 2024 0.6000 0.6200 0.5500 0.6074 17,271 +0.03(+4.31%)
Mar 27, 2024 0.5820 0.5860 0.5500 0.5823 79,584 -0.01(-2.13%)
Mar 26, 2024 0.6100 0.6150 0.5900 0.5950 18,316 -0.01(-1.21%)
Mar 25, 2024 0.5810 0.6147 0.5803 0.6023 18,116 -0.01(-0.94%)
Mar 22, 2024 0.5633 0.6088 0.5610 0.6080 18,487 +0.03(+4.83%)
Mar 21, 2024 0.6190 0.6199 0.5800 0.5800 13,495 -0.02(-3.33%)
Mar 20, 2024 0.6000 0.6100 0.5633 0.6000 40,144 +0.02(+3.45%)
Mar 19, 2024 0.5800 0.6300 0.5600 0.5800 87,202 -0.01(-1.69%)
Mar 18, 2024 0.6000 0.6200 0.5500 0.5900 325,338 +0.13(+28.26%)
Mar 15, 2024 0.5900 0.6153 0.4600 0.4600 94,765 -0.17(-26.98%)
Mar 14, 2024 0.6270 0.6449 0.6006 0.6300 7,138 +0.01(+1.61%)
Mar 13, 2024 0.6400 0.6401 0.6100 0.6200 11,869 -0.03(-4.41%)
Mar 12, 2024 0.6130 0.6500 0.6130 0.6486 8,541 +0.03(+4.61%)
Mar 11, 2024 0.6200 0.6300 0.6100 0.6200 17,341 -0.03(-4.62%)
Mar 08, 2024 0.6400 0.6500 0.6300 0.6500 13,151 +0.01(+1.40%)
Mar 07, 2024 0.6430 0.6660 0.6400 0.6410 13,823 +0.00(+0.00%)
Mar 06, 2024 0.6700 0.6700 0.6400 0.6410 4,399 -0.01(-1.38%)
Mar 05, 2024 0.6500 0.6700 0.6500 0.6500 6,630 -0.02(-3.13%)
Mar 04, 2024 0.6400 0.6713 0.6421 0.6710 17,679 +0.04(+6.15%)
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.