Skip to main content

Forward Inds Inc (NQ: FORD )

4.240 +0.100 (+2.42%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 4.100 4.300 4.100 4.240 11,949 +0.10(+2.42%)
Dec 05, 2024 4.170 4.197 4.040 4.140 9,864 -0.03(-0.72%)
Dec 04, 2024 3.990 4.330 3.990 4.170 24,292 +0.13(+3.22%)
Dec 03, 2024 4.060 4.094 4.020 4.040 8,776 -0.02(-0.49%)
Dec 02, 2024 4.070 4.100 4.000 4.060 12,886 +0.00(+0.00%)
Nov 29, 2024 3.850 4.070 3.850 4.060 11,177 +0.13(+3.31%)
Nov 27, 2024 4.090 4.090 3.930 3.930 6,302 -0.14(-3.44%)
Nov 26, 2024 3.930 4.080 3.860 4.070 15,068 +0.14(+3.56%)
Nov 25, 2024 3.870 3.990 3.760 3.930 12,829 +0.06(+1.55%)
Nov 22, 2024 3.780 3.870 3.780 3.870 10,197 +0.05(+1.31%)
Nov 21, 2024 3.910 3.910 3.670 3.820 12,813 -0.09(-2.30%)
Nov 20, 2024 3.950 3.950 3.840 3.910 14,851 +0.04(+1.03%)
Nov 19, 2024 3.890 4.000 3.850 3.870 5,562 -0.08(-2.03%)
Nov 18, 2024 4.000 4.058 3.863 3.950 12,469 -0.05(-1.25%)
Nov 15, 2024 4.080 4.150 3.970 4.000 5,782 -0.08(-1.96%)
Nov 14, 2024 4.100 4.117 3.990 4.080 5,666 +0.08(+2.00%)
Nov 13, 2024 4.160 4.240 4.000 4.000 18,314 -0.27(-6.32%)
Nov 12, 2024 4.410 4.500 4.177 4.270 31,605 -0.04(-0.93%)
Nov 11, 2024 4.100 4.600 4.090 4.310 83,367 +0.28(+6.95%)
Nov 08, 2024 3.850 4.060 3.850 4.030 42,814 +0.18(+4.68%)
Nov 07, 2024 3.860 4.000 3.773 3.850 46,740 -0.01(-0.26%)
Nov 06, 2024 3.800 3.910 3.660 3.860 48,209 +0.19(+5.18%)
Nov 05, 2024 3.760 3.760 3.610 3.670 8,630 +0.02(+0.55%)
Nov 04, 2024 3.580 3.857 3.560 3.650 72,370 +0.06(+1.67%)
Nov 01, 2024 3.540 3.620 3.524 3.590 5,866 +0.07(+1.99%)
Oct 31, 2024 3.650 3.799 3.510 3.520 49,401 -0.10(-2.76%)
Oct 30, 2024 3.750 3.760 3.600 3.620 21,427 +0.02(+0.56%)
Oct 29, 2024 3.710 3.790 3.580 3.600 70,434 -0.11(-2.96%)
Oct 28, 2024 3.610 3.810 3.497 3.710 133,213 +0.12(+3.34%)
Oct 25, 2024 3.490 3.690 3.470 3.590 32,187 +0.03(+0.84%)
Oct 24, 2024 3.580 3.640 3.466 3.560 13,943 -0.01(-0.40%)
Oct 23, 2024 3.520 3.660 3.510 3.574 17,189 +0.00(+0.06%)
Oct 22, 2024 3.660 3.660 3.467 3.572 10,880 -0.06(-1.59%)
Oct 21, 2024 3.710 3.710 3.530 3.630 20,011 +0.06(+1.68%)
Oct 18, 2024 3.490 3.640 3.490 3.570 37,522 +0.08(+2.29%)
Oct 17, 2024 3.450 3.690 3.350 3.490 83,476 +0.08(+2.35%)
Oct 16, 2024 3.530 3.570 3.340 3.410 63,797 +0.04(+1.19%)
Oct 15, 2024 3.500 3.500 3.301 3.370 35,281 -0.18(-5.07%)
Oct 14, 2024 3.690 3.700 3.500 3.550 37,374 -0.08(-2.20%)
Oct 11, 2024 3.620 3.745 3.460 3.630 77,148 +0.00(+0.00%)
Oct 10, 2024 3.670 4.020 3.590 3.630 70,273 -0.05(-1.36%)
Oct 09, 2024 3.910 3.910 3.430 3.680 69,937 -0.06(-1.60%)
Oct 08, 2024 4.040 4.210 3.600 3.740 158,800 -0.61(-14.02%)
Oct 07, 2024 5.390 5.400 4.060 4.350 636,054 -1.03(-19.14%)
Oct 04, 2024 4.800 6.130 4.500 5.380 18,397,240 +1.88(+53.71%)
Oct 03, 2024 3.520 3.760 3.450 3.500 22,180 -0.04(-1.13%)
Oct 02, 2024 3.600 3.960 3.480 3.540 14,794 -0.07(-1.94%)
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.