Skip to main content

Forward Inds Inc (NQ: FORD )

3.650 +0.060 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 3.580 3.857 3.560 3.650 72,370 +0.06(+1.67%)
Nov 01, 2024 3.540 3.620 3.524 3.590 5,866 +0.07(+1.99%)
Oct 31, 2024 3.650 3.799 3.510 3.520 49,401 -0.10(-2.76%)
Oct 30, 2024 3.750 3.760 3.600 3.620 21,427 +0.02(+0.56%)
Oct 29, 2024 3.710 3.790 3.580 3.600 70,434 -0.11(-2.96%)
Oct 28, 2024 3.610 3.810 3.497 3.710 133,213 +0.12(+3.34%)
Oct 25, 2024 3.490 3.690 3.470 3.590 32,187 +0.03(+0.84%)
Oct 24, 2024 3.580 3.640 3.466 3.560 13,943 -0.01(-0.40%)
Oct 23, 2024 3.520 3.660 3.510 3.574 17,189 +0.00(+0.06%)
Oct 22, 2024 3.660 3.660 3.467 3.572 10,880 -0.06(-1.59%)
Oct 21, 2024 3.710 3.710 3.530 3.630 20,011 +0.06(+1.68%)
Oct 18, 2024 3.490 3.640 3.490 3.570 37,522 +0.08(+2.29%)
Oct 17, 2024 3.450 3.690 3.350 3.490 83,476 +0.08(+2.35%)
Oct 16, 2024 3.530 3.570 3.340 3.410 63,797 +0.04(+1.19%)
Oct 15, 2024 3.500 3.500 3.301 3.370 35,281 -0.18(-5.07%)
Oct 14, 2024 3.690 3.700 3.500 3.550 37,374 -0.08(-2.20%)
Oct 11, 2024 3.620 3.745 3.460 3.630 77,148 +0.00(+0.00%)
Oct 10, 2024 3.670 4.020 3.590 3.630 70,273 -0.05(-1.36%)
Oct 09, 2024 3.910 3.910 3.430 3.680 69,937 -0.06(-1.60%)
Oct 08, 2024 4.040 4.210 3.600 3.740 158,800 -0.61(-14.02%)
Oct 07, 2024 5.390 5.400 4.060 4.350 636,054 -1.03(-19.14%)
Oct 04, 2024 4.800 6.130 4.500 5.380 18,397,240 +1.88(+53.71%)
Oct 03, 2024 3.520 3.760 3.450 3.500 22,180 -0.04(-1.13%)
Oct 02, 2024 3.600 3.960 3.480 3.540 14,794 -0.07(-1.94%)
Oct 01, 2024 3.670 4.060 3.580 3.610 87,304 -0.12(-3.22%)
Sep 30, 2024 3.410 3.730 3.410 3.730 23,798 +0.19(+5.37%)
Sep 27, 2024 3.460 3.540 3.370 3.540 7,097 +0.07(+2.02%)
Sep 26, 2024 3.470 3.500 3.366 3.470 8,701 +0.03(+0.87%)
Sep 25, 2024 3.360 3.440 3.215 3.440 23,800 +0.14(+4.24%)
Sep 24, 2024 3.280 3.460 3.280 3.300 11,420 -0.05(-1.49%)
Sep 23, 2024 3.600 3.600 3.100 3.350 23,169 -0.18(-5.10%)
Sep 20, 2024 3.560 3.680 3.530 3.530 15,927 -0.06(-1.67%)
Sep 19, 2024 3.690 3.750 3.560 3.590 5,289 +0.00(+0.00%)
Sep 18, 2024 3.780 3.794 3.540 3.590 21,335 -0.09(-2.45%)
Sep 17, 2024 3.600 3.830 3.600 3.680 64,512 +0.07(+1.94%)
Sep 16, 2024 3.720 3.868 3.610 3.610 15,231 -0.08(-2.17%)
Sep 13, 2024 3.820 3.890 3.630 3.690 19,501 -0.11(-2.81%)
Sep 12, 2024 3.800 3.900 3.710 3.796 23,765 +0.01(+0.17%)
Sep 11, 2024 3.800 3.800 3.630 3.790 21,899 +0.09(+2.43%)
Sep 10, 2024 3.690 3.727 3.577 3.700 8,895 +0.09(+2.49%)
Sep 09, 2024 3.610 3.667 3.566 3.610 4,391 -0.05(-1.37%)
Sep 06, 2024 3.840 3.882 3.530 3.660 30,721 -0.09(-2.40%)
Sep 05, 2024 3.820 3.830 3.590 3.750 26,114 -0.02(-0.53%)
Sep 04, 2024 3.800 3.820 3.661 3.770 15,382 +0.03(+0.80%)
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.