Skip to main content

Forward Inds Inc (NQ: FORD )

3.660 +0.070 (+1.95%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.258 7.258 6.850 7.106 1,580 -0.09(-1.29%)
Oct 30, 2023 7.400 7.400 7.000 7.199 1,152 +0.30(+4.33%)
Oct 27, 2023 7.200 7.200 6.900 6.900 854 -0.27(-3.82%)
Oct 26, 2023 7.498 7.498 7.047 7.174 1,949 -0.03(-0.36%)
Oct 25, 2023 7.200 7.401 7.130 7.200 2,080 +0.15(+2.17%)
Oct 24, 2023 7.047 7.399 7.047 7.047 343 -0.01(-0.18%)
Oct 23, 2023 7.300 7.400 6.900 7.060 413 -0.24(-3.27%)
Oct 20, 2023 7.600 7.600 7.152 7.299 1,520 -0.10(-1.30%)
Oct 19, 2023 7.133 7.595 7.131 7.395 421 +0.04(+0.60%)
Oct 18, 2023 8.000 8.000 7.100 7.351 4,589 -0.33(-4.28%)
Oct 17, 2023 7.590 8.000 7.510 7.680 567 +0.17(+2.26%)
Oct 16, 2023 8.200 7.999 7.501 7.510 1,324 -0.38(-4.79%)
Oct 13, 2023 7.800 7.999 7.610 7.888 1,479 +0.29(+3.78%)
Oct 12, 2023 7.400 8.027 7.400 7.601 625 -0.00(-0.07%)
Oct 11, 2023 7.700 8.150 7.600 7.606 7,267 -0.04(-0.56%)
Oct 10, 2023 7.774 7.774 7.390 7.649 1,466 -0.05(-0.65%)
Oct 09, 2023 7.800 7.800 7.350 7.699 2,629 -0.05(-0.68%)
Oct 06, 2023 7.800 7.810 7.400 7.752 969 +0.24(+3.22%)
Oct 05, 2023 8.000 8.000 7.504 7.510 1,027 -0.22(-2.85%)
Oct 04, 2023 8.098 8.098 7.701 7.730 522 +0.03(+0.38%)
Oct 03, 2023 7.500 8.085 7.500 7.701 902 +0.10(+1.30%)
Oct 02, 2023 7.642 7.694 7.600 7.602 1,264 -0.00(-0.03%)
Sep 29, 2023 7.728 7.728 7.602 7.604 1,617 -0.10(-1.25%)
Sep 28, 2023 7.728 7.728 7.700 7.700 501 +0.00(+0.00%)
Sep 27, 2023 7.700 7.728 7.700 7.700 1,856 -0.09(-1.16%)
Sep 26, 2023 7.900 8.260 7.700 7.790 499 -0.13(-1.64%)
Sep 25, 2023 8.155 8.199 7.890 7.920 2,623 +0.02(+0.25%)
Sep 22, 2023 7.726 8.112 7.726 7.900 647 +0.00(+0.00%)
Sep 21, 2023 8.085 8.299 7.600 7.900 2,056 +0.15(+1.91%)
Sep 20, 2023 8.200 8.300 7.752 7.752 647 -0.49(-5.98%)
Sep 19, 2023 8.300 8.300 7.750 8.245 1,456 +0.17(+2.11%)
Sep 18, 2023 8.279 8.279 7.700 8.075 1,319 +0.26(+3.29%)
Sep 15, 2023 7.900 7.900 7.610 7.818 2,839 -0.08(-1.04%)
Sep 14, 2023 8.000 7.978 7.825 7.900 1,401 -0.08(-1.00%)
Sep 13, 2023 7.850 7.980 7.850 7.980 977 +0.13(+1.66%)
Sep 12, 2023 7.900 8.100 7.850 7.850 975 -0.02(-0.25%)
Sep 11, 2023 7.870 8.060 7.870 7.870 550 +0.00(+0.00%)
Sep 08, 2023 8.100 8.100 7.850 7.870 1,543 -0.13(-1.62%)
Sep 07, 2023 7.961 8.190 7.850 8.000 2,708 -0.22(-2.65%)
Sep 06, 2023 8.390 8.390 8.050 8.218 1,864 -0.20(-2.40%)
Sep 05, 2023 8.200 8.475 8.100 8.420 1,251 +0.32(+3.92%)
Sep 01, 2023 8.490 8.550 8.100 8.102 926 -0.12(-1.45%)
Aug 31, 2023 8.110 8.547 7.960 8.221 1,583 -0.35(-4.13%)
Aug 30, 2023 8.556 8.699 8.449 8.575 921 +0.13(+1.49%)
Aug 29, 2023 8.399 8.599 8.301 8.449 1,607 +0.35(+4.31%)
Aug 28, 2023 8.100 8.298 8.100 8.100 472 -0.20(-2.41%)
Aug 25, 2023 8.120 8.489 7.900 8.300 657 +0.12(+1.47%)
Aug 24, 2023 8.100 8.597 8.100 8.180 897 -0.12(-1.43%)
Aug 23, 2023 8.111 8.299 7.900 8.299 956 +0.20(+2.46%)
Aug 22, 2023 8.100 8.299 7.870 8.100 898 +0.00(+0.00%)
Aug 21, 2023 7.871 8.200 7.871 8.100 1,858 -0.10(-1.22%)
Aug 18, 2023 8.350 8.500 8.150 8.200 821 -0.25(-2.96%)
Aug 17, 2023 8.150 8.650 8.150 8.450 2,586 -0.05(-0.59%)
Aug 16, 2023 8.520 9.400 8.425 8.500 4,106 +0.06(+0.71%)
Aug 15, 2023 8.600 8.798 8.440 8.440 751 -0.31(-3.54%)
Aug 14, 2023 9.100 9.100 8.600 8.750 3,156 +0.05(+0.57%)
Aug 11, 2023 8.400 9.000 8.400 8.700 1,350 -0.05(-0.56%)
Aug 10, 2023 8.500 9.001 8.500 8.749 4,092 +0.28(+3.26%)
Aug 09, 2023 8.699 8.699 8.300 8.473 1,150 -0.23(-2.60%)
Aug 08, 2023 8.400 8.699 8.145 8.699 1,735 +0.30(+3.56%)
Aug 07, 2023 8.500 8.599 8.400 8.400 2,226 -0.26(-3.00%)
Aug 04, 2023 8.910 8.949 8.650 8.660 542 -0.33(-3.67%)
Aug 03, 2023 8.660 8.995 8.660 8.990 2,552 +0.01(+0.11%)
Aug 02, 2023 9.000 9.000 8.650 8.980 2,213 +0.17(+1.93%)
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.