Skip to main content

Forward Inds Inc (NQ: FORD )

3.520 -0.100 (-2.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 196.20 209.40 196.20 205.40 62,472 +12.40(+6.42%)
Oct 28, 2005 199.40 205.70 190.50 193.00 50,628 -6.70(-3.36%)
Oct 27, 2005 208.90 217.70 196.10 199.70 45,386 -8.40(-4.04%)
Oct 26, 2005 217.80 223.00 205.70 208.10 42,041 -7.90(-3.66%)
Oct 25, 2005 203.00 218.50 199.00 216.00 64,625 +14.50(+7.20%)
Oct 24, 2005 203.20 206.50 195.50 201.50 35,668 +1.30(+0.65%)
Oct 21, 2005 209.00 211.80 197.00 200.20 69,191 -4.50(-2.20%)
Oct 20, 2005 195.00 212.50 187.50 204.70 169,036 +9.70(+4.97%)
Oct 19, 2005 180.40 198.60 175.50 195.00 105,426 +16.30(+9.12%)
Oct 18, 2005 188.70 188.70 178.60 178.70 46,097 -9.20(-4.90%)
Oct 17, 2005 191.50 192.50 179.50 187.90 82,971 -1.80(-0.95%)
Oct 14, 2005 176.40 192.10 170.70 189.70 110,393 +18.40(+10.74%)
Oct 13, 2005 181.10 186.90 167.50 171.30 111,878 -9.80(-5.41%)
Oct 12, 2005 188.30 198.80 177.30 181.10 98,964 -7.50(-3.98%)
Oct 11, 2005 205.20 207.60 182.40 188.60 205,776 -18.40(-8.89%)
Oct 10, 2005 221.80 222.50 205.00 207.00 59,976 -12.50(-5.69%)
Oct 07, 2005 220.50 231.70 217.50 219.50 48,152 +2.20(+1.01%)
Oct 06, 2005 217.00 219.20 205.30 217.30 77,064 -0.20(-0.09%)
Oct 05, 2005 241.80 241.80 217.50 217.50 47,792 -18.20(-7.72%)
Oct 04, 2005 249.50 253.70 235.70 235.70 37,539 -10.80(-4.38%)
Oct 03, 2005 236.89 247.20 236.10 246.50 57,355 +11.80(+5.03%)
Sep 30, 2005 229.10 239.50 228.20 234.70 37,976 +4.50(+1.95%)
Sep 29, 2005 237.10 239.30 227.80 230.20 61,919 -6.20(-2.62%)
Sep 28, 2005 240.80 244.00 235.40 236.40 41,117 -4.70(-1.95%)
Sep 27, 2005 253.40 253.40 240.30 241.10 60,276 -9.80(-3.91%)
Sep 26, 2005 250.80 254.80 244.20 250.90 75,188 +6.20(+2.53%)
Sep 23, 2005 244.70 247.70 235.40 244.70 65,348 +6.60(+2.77%)
Sep 22, 2005 238.10 256.10 230.00 238.10 115,972 -18.40(-7.17%)
Sep 21, 2005 260.50 266.50 252.20 256.50 50,215 -4.00(-1.54%)
Sep 20, 2005 270.00 272.60 253.36 260.50 59,515 -8.40(-3.12%)
Sep 19, 2005 250.00 269.20 250.00 268.90 111,589 +18.40(+7.35%)
Sep 16, 2005 252.50 258.80 246.20 250.50 82,588 -4.90(-1.92%)
Sep 15, 2005 264.40 270.00 253.72 255.40 97,213 -14.00(-5.20%)
Sep 14, 2005 287.50 289.80 264.50 269.40 88,920 -15.20(-5.34%)
Sep 13, 2005 279.40 298.50 276.30 284.60 157,128 +5.40(+1.93%)
Sep 12, 2005 278.70 281.80 270.00 279.20 60,047 +2.90(+1.05%)
Sep 09, 2005 290.50 297.00 273.00 276.30 178,216 -10.90(-3.80%)
Sep 08, 2005 267.00 289.00 266.50 287.20 204,855 +24.70(+9.41%)
Sep 07, 2005 254.40 264.00 249.00 262.50 61,525 +10.80(+4.29%)
Sep 06, 2005 255.90 255.90 247.20 251.70 48,224 +9.80(+4.05%)
Sep 02, 2005 253.20 254.50 240.60 241.90 32,815 -8.90(-3.55%)
Sep 01, 2005 262.70 265.30 247.50 250.80 70,369 -7.90(-3.05%)
Aug 31, 2005 248.10 258.80 245.00 258.70 71,008 +12.80(+5.21%)
Aug 30, 2005 244.90 249.50 240.20 245.90 60,345 +1.90(+0.78%)
Aug 29, 2005 229.20 248.90 229.20 244.00 90,730 +7.90(+3.35%)
Aug 26, 2005 234.00 237.50 227.50 236.10 66,671 +3.90(+1.68%)
Aug 25, 2005 232.30 239.90 223.50 232.20 103,760 -2.30(-0.98%)
Aug 24, 2005 247.50 249.22 233.00 234.50 88,721 -14.00(-5.63%)
Aug 23, 2005 257.30 258.80 247.80 248.50 46,091 -6.50(-2.55%)
Aug 22, 2005 252.50 257.30 247.50 255.00 56,896 +7.50(+3.03%)
Aug 19, 2005 244.50 253.60 242.30 247.50 45,480 +2.50(+1.02%)
Aug 18, 2005 250.10 251.50 238.00 245.00 74,310 -8.00(-3.16%)
Aug 17, 2005 263.90 265.10 243.50 253.00 71,047 -12.80(-4.82%)
Aug 16, 2005 273.90 275.70 263.10 265.80 49,702 -8.10(-2.96%)
Aug 15, 2005 263.80 277.40 261.20 273.90 91,348 +12.70(+4.86%)
Aug 12, 2005 262.30 269.40 258.50 261.20 45,860 -3.10(-1.17%)
Aug 11, 2005 258.60 267.00 252.20 264.30 67,966 +7.60(+2.96%)
Aug 10, 2005 247.10 267.30 247.10 256.70 113,798 +10.50(+4.26%)
Aug 09, 2005 266.90 266.90 242.50 246.20 102,866 -16.80(-6.39%)
Aug 08, 2005 271.50 271.70 251.00 263.00 108,069 -5.00(-1.87%)
Aug 05, 2005 277.00 281.50 266.10 268.00 60,634 -8.00(-2.90%)
Aug 04, 2005 283.40 287.49 272.20 276.00 66,774 -6.80(-2.40%)
Aug 03, 2005 271.00 290.00 269.10 282.80 144,436 +10.80(+3.97%)
Aug 02, 2005 279.00 281.00 264.30 272.00 98,503 -8.00(-2.86%)
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.