Skip to main content

Forward Inds Inc (NQ: FORD )

1.115 +0.045 (+4.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.100 1.120 1.085 1.115 34,561 +0.04(+4.21%)
Mar 30, 2023 1.040 1.070 1.024 1.070 11,517 +0.02(+1.90%)
Mar 29, 2023 1.040 1.060 1.030 1.050 17,461 +0.03(+2.94%)
Mar 28, 2023 1.000 1.060 0.9500 1.020 28,348 +0.01(+0.99%)
Mar 27, 2023 1.010 1.050 1.010 1.010 17,468 -0.04(-3.81%)
Mar 24, 2023 1.030 1.050 1.000 1.050 13,304 +0.02(+1.95%)
Mar 23, 2023 1.043 1.043 1.002 1.030 36,369 +0.02(+1.96%)
Mar 22, 2023 1.000 1.040 1.000 1.010 17,228 +0.00(+0.01%)
Mar 21, 2023 1.030 1.030 1.000 1.010 35,755 +0.00(+0.00%)
Mar 20, 2023 1.040 1.040 1.000 1.010 39,555 -0.04(-3.81%)
Mar 17, 2023 1.040 1.090 1.040 1.050 15,394 -0.01(-0.94%)
Mar 16, 2023 1.110 1.110 1.030 1.060 95,023 -0.06(-5.36%)
Mar 15, 2023 1.110 1.170 1.100 1.120 27,370 -0.01(-0.88%)
Mar 14, 2023 1.110 1.160 1.110 1.130 8,232 +0.02(+1.80%)
Mar 13, 2023 1.130 1.160 1.110 1.110 22,817 -0.03(-2.63%)
Mar 10, 2023 1.140 1.155 1.113 1.140 14,898 +0.00(+0.00%)
Mar 09, 2023 1.130 1.180 1.130 1.140 18,368 +0.02(+1.79%)
Mar 08, 2023 1.200 1.200 1.120 1.120 16,997 -0.05(-4.27%)
Mar 07, 2023 1.210 1.226 1.150 1.170 16,558 -0.04(-3.31%)
Mar 06, 2023 1.120 1.210 1.120 1.210 42,261 +0.09(+8.04%)
Mar 03, 2023 1.120 1.137 1.110 1.120 29,942 +0.00(+0.00%)
Mar 02, 2023 1.120 1.140 1.120 1.120 22,063 -0.01(-0.88%)
Mar 01, 2023 1.130 1.160 1.120 1.130 31,357 +0.00(+0.00%)
Feb 28, 2023 1.140 1.173 1.120 1.130 13,357 +0.01(+0.89%)
Feb 27, 2023 1.130 1.160 1.120 1.120 13,437 -0.02(-1.75%)
Feb 24, 2023 1.142 1.168 1.130 1.140 6,619 -0.03(-2.56%)
Feb 23, 2023 1.150 1.210 1.130 1.170 19,475 +0.03(+2.63%)
Feb 22, 2023 1.150 1.180 1.120 1.140 14,088 -0.01(-0.87%)
Feb 21, 2023 1.260 1.260 1.120 1.150 26,809 -0.10(-8.00%)
Feb 17, 2023 1.270 1.295 1.250 1.250 23,737 -0.03(-2.34%)
Feb 16, 2023 1.260 1.315 1.260 1.280 29,067 -0.04(-3.03%)
Feb 15, 2023 1.350 1.350 1.300 1.320 20,676 +0.00(+0.00%)
Feb 14, 2023 1.290 1.360 1.244 1.320 71,343 -0.04(-2.94%)
Feb 13, 2023 1.310 1.360 1.260 1.360 228,481 +0.06(+4.62%)
Feb 10, 2023 1.320 1.336 1.260 1.300 17,060 -0.02(-1.52%)
Feb 09, 2023 1.340 1.360 1.280 1.320 41,706 +0.01(+0.76%)
Feb 08, 2023 1.290 1.310 1.270 1.310 24,730 +0.03(+1.95%)
Feb 07, 2023 1.260 1.290 1.250 1.285 14,430 +0.01(+1.18%)
Feb 06, 2023 1.260 1.310 1.210 1.270 87,688 +0.01(+0.79%)
Feb 03, 2023 1.310 1.320 1.260 1.260 29,943 -0.03(-2.33%)
Feb 02, 2023 1.300 1.310 1.271 1.290 25,918 +0.00(+0.00%)
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.