Forward Industries, Inc. (FORD) NASDAQ

25.57

-0.94(-3.55%)

Updated at September 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 30, 202526.3125.5725.5726.6724.03385,488
September 29, 20253026.5126.5130.3225.58559,400
September 26, 202529.3329.2329.2330.7528.58249,543
September 25, 202529.828.8228.8230.528.02444,415
September 24, 202531.7532.7832.783329.66379,318
September 23, 202528.2231.6431.6432.528.02560,034
September 22, 202529.1227.8927.8929.3227490,411
September 19, 202532.1530.4530.4532.529.6472,300
September 18, 202534.3131.5431.5435.530.54592,900
September 17, 202533.3333.5133.5135.7530761,300
September 16, 202538.937.3537.3543.4937.01710,899
September 15, 202534.26393939.632614,215
September 12, 202544.636.136.14629.11.51M
September 11, 20252934.4834.4835.825.461.08M
September 10, 20253125.225.231.5324.74382,355
September 09, 202527.0728.9728.9730.4324.5675,679
September 08, 202530.525.9625.9631.9720.62.79M
September 05, 202515.3416.3616.3616.7214.51121,972
September 04, 202514.1114.9614.9614.9613.0244,148
September 03, 202514.4614.0914.0914.7513.5261,527
September 02, 202515.1114.614.615.4213.1189,600
August 29, 202514.2615.2215.2215.2914.0553,240
August 28, 202513.3413.8913.8914.4212.833,844
August 27, 202511.9813.3513.3513.4611.9851,793
August 26, 202510.911.6111.6112.4410.8562,621
August 25, 202510.6210.710.711.4910.5550,200
August 22, 202510.4610.5510.5511.59.9286,109
August 21, 20259.5710.3510.3510.599.5725,000
August 20, 202510.879.899.8911.519.780,505
August 19, 202512.59111112.971147,317
August 18, 202513.812.512.513.81265,379
August 15, 202514.2513.5513.5515.3513.455,300
August 14, 202512.814.6614.6614.7412.833,655
August 13, 202514.3613.4113.4115.512.4882,122
August 12, 202513.2213.2513.2513.6512.4841,515
August 11, 202514.213.3513.3514.2611.6561,574
August 08, 202513.7614.2214.2214.313.0246,426
August 07, 202513.513.6413.6413.9313.2517,538
August 06, 202513.2413.4913.4913.4912.9846,010
August 05, 202512.9612.7212.7212.9612.1743,618
August 04, 202512.2412.9612.9613.0910.751,836
August 01, 202512.1812.1412.1412.3311.594,849
July 31, 202511.2312.1112.1112.610.545,900
July 30, 202510.5311.0311.0311.3310.5311,345
July 29, 202511.2410.8110.8111.310.6321,000
July 28, 202510.1911.3211.3211.3910.1934,736
July 25, 20259.7510.110.110.249.748,869
July 24, 20259.899.619.6110.199.6110,700
July 23, 202510.59.829.8210.59.616,621
July 22, 20259.510.1710.1710.659.3633,903
July 21, 20259.039.629.629.988.869,600
July 18, 20259.199.219.21109.0314,648
July 17, 20259.49.29.210.419.1431,771
July 16, 20259.179.449.449.89.1663,319
July 15, 20258.539.269.269.458.0231,487
July 14, 20258.28.768.768.767.7742,914
July 11, 20258.028.088.088.277.6115,300
July 10, 20258.358.338.338.547.9723,418
July 09, 20258.998.328.328.997.6931,144
July 08, 202588.788.788.787.7434,615
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved