Forward Industries, Inc. (FORD) NASDAQ

25.96

+9.6(+58.68%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 07, 20257.717.77.77.897.0220,370
July 03, 20257.047.847.847.966.51173,500
July 02, 20256.496.936.937.176.3530,284
July 01, 20256.146.396.396.6622,082
June 30, 20256.195.845.846.195.8411,443
June 27, 20256.166.066.066.356.0511,514
June 26, 20256.136.056.056.3568,911
June 25, 20256.56.236.236.55.8510,537
June 24, 20255.886.046.046.545.887,900
June 23, 20256.345.885.886.75.712,400
June 20, 20256.256.356.356.796.038,000
June 18, 20256.786.496.496.86.387,364
June 17, 20256.316.526.527.445.6941,800
June 16, 20256.376.346.346.536.3210,200
June 13, 20256.716.376.376.926.198,353
June 12, 20256.656.486.486.656.126,400
June 11, 20256.776.626.626.776.55,556
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved