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 (%)
May 28, 2021 29.70 32.00 27.50 28.50 57,133 +0.20(+0.71%)
May 27, 2021 24.40 28.40 24.40 28.30 49,867 +3.90(+15.98%)
May 26, 2021 24.00 25.00 23.60 24.40 18,109 +0.40(+1.67%)
May 25, 2021 25.30 26.00 24.00 24.00 19,290 -1.30(-5.14%)
May 24, 2021 26.40 27.70 25.10 25.30 22,077 -1.20(-4.53%)
May 21, 2021 28.50 30.93 25.60 26.50 43,045 -1.80(-6.36%)
May 20, 2021 25.20 29.00 24.70 28.30 30,491 +3.60(+14.57%)
May 19, 2021 25.50 25.50 24.00 24.70 8,781 +0.30(+1.23%)
May 18, 2021 23.00 25.00 22.96 24.40 11,489 +1.60(+7.02%)
May 17, 2021 21.80 23.00 21.75 22.80 2,825 +0.70(+3.17%)
May 14, 2021 21.40 22.20 20.80 22.10 6,608 +0.00(+0.00%)
May 13, 2021 22.40 22.99 22.00 22.10 8,350 -0.70(-3.07%)
May 12, 2021 23.10 23.50 22.30 22.80 5,311 -0.20(-0.87%)
May 11, 2021 23.00 23.90 22.30 23.00 7,177 -0.60(-2.54%)
May 10, 2021 23.80 24.10 23.10 23.60 7,005 -0.70(-2.88%)
May 07, 2021 23.20 24.50 23.00 24.30 7,950 +1.30(+5.65%)
May 06, 2021 24.70 24.90 23.00 23.00 6,314 -2.00(-8.00%)
May 05, 2021 25.40 25.90 25.00 25.00 6,773 -0.40(-1.57%)
May 04, 2021 27.00 27.30 25.30 25.40 8,928 -2.00(-7.30%)
May 03, 2021 26.70 27.80 26.60 27.40 9,096 +0.40(+1.48%)
Apr 30, 2021 27.30 27.40 26.70 27.00 9,060 -0.10(-0.37%)
Apr 29, 2021 27.20 28.00 26.29 27.10 18,621 +0.00(+0.00%)
Apr 28, 2021 27.60 27.60 26.60 27.10 9,024 +0.30(+1.12%)
Apr 27, 2021 27.10 27.10 26.50 26.80 3,487 -0.30(-1.11%)
Apr 26, 2021 27.50 27.50 27.10 27.10 4,291 +0.10(+0.37%)
Apr 23, 2021 27.20 27.50 26.70 27.00 7,080 -0.10(-0.37%)
Apr 22, 2021 27.40 27.50 26.90 27.10 3,583 +0.10(+0.37%)
Apr 21, 2021 26.90 27.70 26.00 27.00 5,598 +0.40(+1.50%)
Apr 20, 2021 27.80 28.10 26.40 26.60 4,873 -1.10(-3.97%)
Apr 19, 2021 26.80 28.50 26.70 27.70 15,031 +0.20(+0.73%)
Apr 16, 2021 27.30 27.50 26.40 27.50 4,980 +0.00(+0.00%)
Apr 15, 2021 27.20 27.70 26.70 27.50 8,266 +0.20(+0.73%)
Apr 14, 2021 27.50 28.00 27.00 27.30 6,486 -0.50(-1.80%)
Apr 13, 2021 27.60 28.80 27.00 27.80 4,454 +0.20(+0.72%)
Apr 12, 2021 29.10 29.70 27.40 27.60 11,521 -1.90(-6.44%)
Apr 09, 2021 30.00 31.20 29.20 29.50 20,410 -0.50(-1.67%)
Apr 08, 2021 31.20 31.20 29.60 30.00 6,941 -0.20(-0.66%)
Apr 07, 2021 30.30 31.00 29.80 30.20 14,026 +0.90(+3.07%)
Apr 06, 2021 28.80 31.00 28.80 29.30 25,152 +0.10(+0.34%)
Apr 05, 2021 28.10 29.40 27.50 29.20 9,063 +1.00(+3.55%)
Apr 01, 2021 27.70 28.80 27.70 28.20 8,420 -0.30(-1.05%)
Mar 31, 2021 27.30 28.60 27.30 28.50 7,114 +0.70(+2.52%)
Mar 30, 2021 28.00 28.40 26.40 27.80 5,353 -0.50(-1.77%)
Mar 29, 2021 28.80 29.90 28.00 28.30 13,856 -0.90(-3.08%)
Mar 26, 2021 30.10 30.10 28.20 29.20 8,700 -0.50(-1.68%)
Mar 25, 2021 28.40 29.80 27.50 29.70 14,396 +0.10(+0.34%)
Mar 24, 2021 27.00 30.00 27.00 29.60 23,988 +2.60(+9.63%)
Mar 23, 2021 29.00 29.40 27.00 27.00 11,545 -1.50(-5.26%)
Mar 22, 2021 30.10 30.50 28.50 28.50 17,136 -1.10(-3.72%)
Mar 19, 2021 31.00 31.35 29.60 29.60 16,790 -0.90(-2.95%)
Mar 18, 2021 33.80 33.80 30.50 30.50 25,595 -2.40(-7.29%)
Mar 17, 2021 34.10 34.50 32.50 32.90 19,747 -0.80(-2.37%)
Mar 16, 2021 34.60 35.50 33.10 33.70 13,508 -0.80(-2.32%)
Mar 15, 2021 35.00 36.30 34.20 34.50 13,127 +0.35(+1.02%)
Mar 12, 2021 35.50 35.66 33.40 34.15 9,620 -1.35(-3.80%)
Mar 11, 2021 36.20 36.40 34.50 35.50 14,252 +0.10(+0.28%)
Mar 10, 2021 36.50 36.70 34.60 35.40 16,355 +1.40(+4.12%)
Mar 09, 2021 32.60 34.30 32.60 34.00 22,494 +1.60(+4.94%)
Mar 08, 2021 32.30 33.20 31.80 32.40 12,458 +0.10(+0.31%)
Mar 05, 2021 32.60 32.97 28.90 32.30 20,680 -0.10(-0.31%)
Mar 04, 2021 37.00 37.00 32.00 32.40 30,692 -4.50(-12.20%)
Mar 03, 2021 37.60 39.20 36.10 36.90 14,390 -0.90(-2.38%)
Mar 02, 2021 39.90 39.90 37.30 37.80 16,434 -1.40(-3.57%)
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.