Skip to main content

Forward Inds Inc (NQ: FORD )

3.590 -0.090 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.400 6.600 6.103 6.103 162 -0.30(-4.64%)
Apr 29, 2015 6.300 6.600 5.800 6.400 3,927 -0.09(-1.39%)
Apr 28, 2015 6.799 6.799 6.100 6.490 1,987 -0.11(-1.67%)
Apr 27, 2015 6.510 6.750 6.200 6.600 1,294 -0.10(-1.49%)
Apr 24, 2015 7.000 7.000 6.700 6.700 451 -0.29(-4.15%)
Apr 23, 2015 6.886 7.000 6.700 6.990 631 +0.29(+4.31%)
Apr 22, 2015 6.701 6.701 6.701 6.701 36 -0.34(-4.82%)
Apr 21, 2015 6.990 7.190 6.990 7.040 831 +0.04(+0.57%)
Apr 20, 2015 6.710 7.100 6.710 7.000 337 +0.30(+4.46%)
Apr 17, 2015 7.000 7.200 6.600 6.701 1,923 -0.55(-7.61%)
Apr 16, 2015 7.490 7.580 7.110 7.253 638 -0.24(-3.16%)
Apr 15, 2015 7.010 7.499 7.010 7.490 1,262 +0.19(+2.64%)
Apr 14, 2015 7.300 7.300 7.100 7.297 1,529 -0.00(-0.04%)
Apr 13, 2015 7.600 7.790 7.300 7.300 198 -0.00(-0.01%)
Apr 10, 2015 7.310 7.790 7.301 7.301 59 -0.32(-4.22%)
Apr 09, 2015 7.620 7.623 7.400 7.623 779 -0.06(-0.74%)
Apr 08, 2015 7.300 7.700 7.300 7.680 1,272 -0.12(-1.54%)
Apr 07, 2015 7.300 8.000 7.300 7.800 889 +0.37(+4.94%)
Apr 06, 2015 7.400 7.510 7.200 7.433 827 -0.47(-5.91%)
Apr 02, 2015 8.000 7.900 7.900 7.900 1,420 -0.17(-2.17%)
Apr 01, 2015 8.329 8.499 7.700 8.075 804 +0.17(+2.22%)
Mar 31, 2015 7.600 8.000 7.600 7.900 1,396 -0.31(-3.73%)
Mar 30, 2015 8.500 9.300 7.400 8.206 1,150 -0.19(-2.31%)
Mar 27, 2015 8.400 8.500 7.900 8.400 1,404 -0.60(-6.66%)
Mar 26, 2015 7.450 9.400 7.450 8.999 7,001 +1.20(+15.37%)
Mar 25, 2015 7.450 7.800 7.400 7.800 1,707 +0.35(+4.70%)
Mar 24, 2015 7.500 7.700 7.450 7.450 122 -0.05(-0.67%)
Mar 23, 2015 7.100 7.800 7.100 7.500 558 +0.40(+5.63%)
Mar 20, 2015 7.700 7.700 7.000 7.100 4,893 -0.59(-7.62%)
Mar 19, 2015 7.500 7.749 7.400 7.686 1,161 +0.09(+1.13%)
Mar 18, 2015 8.000 8.000 7.500 7.600 627 +0.10(+1.31%)
Mar 17, 2015 8.000 8.100 7.502 7.502 2,441 -0.19(-2.42%)
Mar 16, 2015 8.000 8.000 7.600 7.688 819 -0.41(-5.09%)
Mar 13, 2015 8.200 8.200 7.740 8.100 3,507 -0.10(-1.22%)
Mar 12, 2015 8.000 8.200 7.810 8.200 946 -0.20(-2.38%)
Mar 11, 2015 8.600 8.600 8.100 8.400 824 +0.28(+3.45%)
Mar 10, 2015 8.900 8.900 8.120 8.120 614 +0.07(+0.93%)
Mar 09, 2015 8.500 8.510 8.000 8.045 2,981 -0.76(-8.58%)
Mar 06, 2015 8.600 8.870 8.500 8.800 622 -0.15(-1.68%)
Mar 05, 2015 8.801 9.000 8.800 8.950 169 +0.35(+4.07%)
Mar 04, 2015 9.000 8.900 8.600 8.600 656 -0.30(-3.37%)
Mar 03, 2015 8.912 8.912 8.800 8.900 644 -0.50(-5.32%)
Mar 02, 2015 9.264 9.400 9.200 9.400 281 +0.30(+3.30%)
Feb 27, 2015 9.370 9.370 8.900 9.100 613 +0.00(+0.00%)
Feb 26, 2015 9.100 9.400 8.900 9.100 2,060 -0.50(-5.21%)
Feb 25, 2015 9.800 9.900 9.500 9.600 1,162 +0.10(+1.05%)
Feb 24, 2015 9.000 9.900 9.000 9.500 2,982 +0.30(+3.26%)
Feb 23, 2015 9.400 9.400 9.200 9.200 119 -0.10(-1.08%)
Feb 20, 2015 9.000 9.500 9.000 9.300 241 +0.10(+1.08%)
Feb 19, 2015 9.500 9.500 9.201 9.201 115 -0.30(-3.15%)
Feb 18, 2015 9.600 9.600 9.200 9.500 1,374 +0.30(+3.26%)
Feb 17, 2015 9.200 9.500 9.101 9.200 2,618 +0.20(+2.22%)
Feb 13, 2015 9.000 9.000 9.000 9.000 6,110 -0.10(-1.10%)
Feb 12, 2015 9.300 9.700 9.000 9.100 1,675 -0.20(-2.16%)
Feb 11, 2015 9.500 9.700 9.300 9.301 491 -0.20(-2.09%)
Feb 10, 2015 9.800 9.800 9.500 9.500 1,810 +0.00(+0.00%)
Feb 09, 2015 9.500 9.900 9.500 9.500 2,281 -0.19(-1.96%)
Feb 06, 2015 9.500 10.00 9.500 9.690 1,783 -0.11(-1.12%)
Feb 05, 2015 10.00 10.00 9.501 9.800 405 +0.30(+3.16%)
Feb 04, 2015 10.00 10.00 9.500 9.500 753 -0.10(-1.04%)
Feb 03, 2015 9.500 9.795 9.500 9.600 1,141 +0.10(+1.05%)
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.