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 30, 2009 20.00 20.20 18.70 20.20 6,407 +0.50(+2.54%)
Oct 29, 2009 20.00 20.20 19.10 19.70 2,016 -0.10(-0.51%)
Oct 28, 2009 20.30 20.30 19.50 19.80 2,716 -0.10(-0.50%)
Oct 27, 2009 19.80 20.10 19.00 19.90 6,029 +0.10(+0.51%)
Oct 26, 2009 19.90 20.60 19.50 19.80 4,903 -0.44(-2.15%)
Oct 23, 2009 20.50 20.60 20.00 20.24 1,893 -0.26(-1.29%)
Oct 22, 2009 20.00 20.60 19.90 20.50 1,341 +0.10(+0.49%)
Oct 21, 2009 19.80 20.70 19.70 20.40 2,883 +0.20(+0.99%)
Oct 20, 2009 20.10 20.60 20.00 20.20 1,794 +0.00(+0.00%)
Oct 19, 2009 19.70 20.40 19.60 20.20 2,565 -0.20(-0.98%)
Oct 16, 2009 20.30 20.80 20.00 20.40 6,248 -0.40(-1.92%)
Oct 15, 2009 20.40 21.50 19.60 20.80 16,223 +1.30(+6.67%)
Oct 14, 2009 19.20 20.50 18.70 19.50 12,087 +0.90(+4.84%)
Oct 13, 2009 17.50 18.80 17.50 18.60 7,848 +0.90(+5.08%)
Oct 12, 2009 17.30 17.80 17.00 17.70 7,930 +0.60(+3.51%)
Oct 09, 2009 17.00 17.20 17.00 17.10 1,653 -0.10(-0.59%)
Oct 08, 2009 17.00 17.39 17.00 17.20 1,332 +0.10(+0.59%)
Oct 07, 2009 17.10 17.30 17.10 17.10 1,552 -0.10(-0.58%)
Oct 06, 2009 17.50 17.50 17.13 17.20 1,591 -0.30(-1.71%)
Oct 05, 2009 17.10 17.50 17.10 17.50 1,379 +0.40(+2.34%)
Oct 02, 2009 17.20 17.28 16.90 17.10 739 -0.06(-0.35%)
Oct 01, 2009 17.40 17.40 17.00 17.16 1,244 +0.06(+0.35%)
Sep 30, 2009 17.00 17.40 17.00 17.10 1,061 +0.10(+0.59%)
Sep 29, 2009 17.00 17.30 17.00 17.00 2,163 -0.30(-1.73%)
Sep 28, 2009 17.20 17.50 17.10 17.30 2,840 -0.30(-1.70%)
Sep 25, 2009 17.10 17.60 17.10 17.60 2,436 +0.40(+2.33%)
Sep 24, 2009 17.10 17.60 17.10 17.20 2,219 +0.00(+0.00%)
Sep 23, 2009 17.50 17.50 17.00 17.20 3,494 -0.50(-2.82%)
Sep 22, 2009 17.70 17.90 17.70 17.70 3,372 +0.00(+0.00%)
Sep 21, 2009 17.20 17.80 17.20 17.70 1,767 +0.50(+2.91%)
Sep 18, 2009 17.60 17.70 17.20 17.20 5,431 -0.40(-2.27%)
Sep 17, 2009 17.00 17.60 17.00 17.60 5,612 +0.60(+3.53%)
Sep 16, 2009 17.30 17.30 17.00 17.00 1,579 -0.50(-2.86%)
Sep 15, 2009 16.90 17.50 16.90 17.50 2,762 +0.30(+1.74%)
Sep 14, 2009 17.10 17.40 17.10 17.20 3,915 -0.10(-0.58%)
Sep 11, 2009 16.90 17.60 16.90 17.30 4,265 +0.00(+0.00%)
Sep 10, 2009 17.00 17.40 16.70 17.30 2,107 -0.10(-0.57%)
Sep 09, 2009 17.60 17.60 17.10 17.40 2,240 -0.20(-1.14%)
Sep 08, 2009 16.60 17.60 16.60 17.60 8,699 +0.90(+5.38%)
Sep 04, 2009 17.50 17.50 16.60 16.70 4,848 -0.50(-2.90%)
Sep 03, 2009 17.60 17.60 16.60 17.20 3,244 -0.20(-1.16%)
Sep 02, 2009 17.00 17.60 16.72 17.40 17,595 +0.10(+0.58%)
Sep 01, 2009 17.50 17.80 17.20 17.30 6,889 -0.20(-1.14%)
Aug 31, 2009 17.10 17.80 16.50 17.50 11,255 +0.40(+2.34%)
Aug 28, 2009 17.00 17.40 17.00 17.10 2,525 -0.30(-1.72%)
Aug 27, 2009 16.90 17.50 16.90 17.40 3,448 +0.40(+2.35%)
Aug 26, 2009 17.50 17.50 16.90 17.00 2,862 -0.50(-2.86%)
Aug 25, 2009 17.00 17.50 16.91 17.50 4,962 +0.50(+2.94%)
Aug 24, 2009 16.80 17.30 16.70 17.00 5,272 +0.00(+0.00%)
Aug 21, 2009 16.70 17.80 16.40 17.00 16,812 +0.00(+0.00%)
Aug 20, 2009 16.80 17.00 16.40 17.00 12,740 +0.70(+4.29%)
Aug 19, 2009 16.60 16.70 16.30 16.30 3,114 -0.30(-1.81%)
Aug 18, 2009 16.50 16.70 16.30 16.60 2,699 +0.20(+1.22%)
Aug 17, 2009 17.00 17.00 16.10 16.40 6,377 +0.00(+0.00%)
Aug 14, 2009 16.50 16.57 16.10 16.40 4,367 +0.00(+0.00%)
Aug 13, 2009 16.50 16.60 16.40 16.40 3,775 -0.30(-1.80%)
Aug 12, 2009 16.30 16.70 16.20 16.70 6,026 +0.20(+1.21%)
Aug 11, 2009 16.40 16.70 16.20 16.50 4,918 -0.20(-1.20%)
Aug 10, 2009 17.00 17.00 16.30 16.70 10,934 -0.30(-1.76%)
Aug 07, 2009 16.50 17.00 16.10 17.00 9,218 +0.10(+0.59%)
Aug 06, 2009 16.90 16.90 16.10 16.90 6,892 +0.00(+0.00%)
Aug 05, 2009 15.80 16.90 15.80 16.90 8,290 +0.80(+4.97%)
Aug 04, 2009 16.80 16.80 16.10 16.10 4,624 -0.60(-3.59%)
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.