Skip to main content

Forward Inds Inc (NQ: FORD )

3.520 -0.100 (-2.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.60 18.70 18.00 18.70 2,252 -0.10(-0.53%)
Jan 30, 2013 18.90 18.99 18.30 18.80 4,207 -0.30(-1.57%)
Jan 29, 2013 17.90 19.50 17.10 19.10 19,275 +0.40(+2.14%)
Jan 28, 2013 18.50 19.50 18.50 18.70 2,377 +0.20(+1.08%)
Jan 25, 2013 19.70 19.80 18.50 18.50 2,987 -0.90(-4.64%)
Jan 24, 2013 19.00 20.00 19.00 19.40 9,701 +0.40(+2.11%)
Jan 23, 2013 18.20 19.80 17.50 19.00 18,784 +1.10(+6.15%)
Jan 22, 2013 18.00 18.00 17.50 17.90 5,245 +0.50(+2.87%)
Jan 18, 2013 17.50 17.50 17.20 17.40 6,553 +0.20(+1.16%)
Jan 17, 2013 17.20 17.80 17.20 17.20 2,295 +0.00(+0.01%)
Jan 16, 2013 17.00 17.60 16.61 17.20 5,219 +0.90(+5.52%)
Jan 15, 2013 16.00 16.50 16.00 16.30 2,386 -0.10(-0.61%)
Jan 14, 2013 18.00 18.00 16.00 16.40 4,858 +0.00(+0.01%)
Jan 11, 2013 16.70 16.80 16.00 16.40 5,381 +0.20(+1.23%)
Jan 10, 2013 15.70 16.60 15.70 16.20 2,070 +0.20(+1.25%)
Jan 09, 2013 16.20 18.00 15.00 16.00 11,013 -0.20(-1.23%)
Jan 08, 2013 16.50 16.60 14.30 16.20 6,447 +0.10(+0.63%)
Jan 07, 2013 16.10 17.50 14.94 16.10 7,042 -0.00(-0.01%)
Jan 04, 2013 15.80 18.00 15.80 16.10 7,823 -0.30(-1.83%)
Jan 03, 2013 17.20 19.40 15.60 16.40 13,089 +1.30(+8.61%)
Jan 02, 2013 18.80 19.50 14.80 15.10 26,435 +0.30(+2.03%)
Dec 31, 2012 12.10 15.00 12.10 14.80 20,919 +2.90(+24.37%)
Dec 28, 2012 11.70 12.30 11.70 11.90 3,282 +0.60(+5.31%)
Dec 27, 2012 11.90 13.00 11.30 11.30 8,019 -1.10(-8.87%)
Dec 26, 2012 11.80 12.40 11.60 12.40 843 +0.22(+1.81%)
Dec 24, 2012 12.20 12.30 11.70 12.18 442 -0.32(-2.56%)
Dec 21, 2012 12.10 12.50 11.50 12.50 5,327 +0.50(+4.17%)
Dec 20, 2012 12.40 12.40 11.60 12.00 4,205 -0.40(-3.23%)
Dec 19, 2012 11.70 12.40 11.60 12.40 1,368 +0.21(+1.72%)
Dec 18, 2012 11.90 12.20 11.00 12.19 2,487 +0.09(+0.74%)
Dec 17, 2012 12.40 12.40 10.90 12.10 5,543 +0.00(+0.00%)
Dec 14, 2012 11.20 12.40 10.80 12.10 2,382 +0.70(+6.14%)
Dec 13, 2012 11.70 11.70 11.20 11.40 1,041 +0.10(+0.88%)
Dec 12, 2012 11.10 11.80 11.10 11.30 521 -0.40(-3.39%)
Dec 11, 2012 11.90 11.90 11.50 11.70 1,322 +0.20(+1.71%)
Dec 10, 2012 11.10 11.70 11.10 11.50 1,652 -0.20(-1.71%)
Dec 07, 2012 11.60 11.70 11.46 11.70 638 +0.30(+2.63%)
Dec 06, 2012 11.80 12.30 11.10 11.40 2,545 -0.90(-7.31%)
Dec 05, 2012 12.30 12.30 12.00 12.30 430 +0.48(+4.10%)
Dec 04, 2012 11.70 12.30 11.70 11.81 113 -0.29(-2.36%)
Nov 30, 2012 12.50 12.50 11.70 12.10 2,538 -0.30(-2.42%)
Nov 29, 2012 11.80 12.40 11.70 12.40 340 +0.40(+3.33%)
Nov 28, 2012 11.50 12.00 11.50 12.00 940 +0.50(+4.35%)
Nov 27, 2012 11.80 11.80 11.50 11.50 471 -0.40(-3.36%)
Nov 26, 2012 11.50 12.00 11.50 11.90 697 +0.10(+0.85%)
Nov 23, 2012 11.50 12.10 11.50 11.80 416 +0.00(+0.00%)
Nov 21, 2012 11.60 11.80 11.60 11.80 173 +0.00(+0.00%)
Nov 20, 2012 11.60 12.20 11.40 11.80 3,293 +0.10(+0.85%)
Nov 19, 2012 11.40 12.09 11.40 11.70 210 +0.10(+0.86%)
Nov 16, 2012 11.30 12.10 11.30 11.60 3,296 +0.20(+1.75%)
Nov 15, 2012 11.90 12.00 11.40 11.40 494 -1.10(-8.80%)
Nov 14, 2012 11.90 12.50 11.90 12.50 1,766 +0.40(+3.31%)
Nov 13, 2012 12.30 12.50 12.01 12.10 560 -0.10(-0.82%)
Nov 12, 2012 11.90 12.40 11.90 12.20 262 -0.10(-0.81%)
Nov 09, 2012 11.90 12.30 11.80 12.30 873 +0.70(+6.03%)
Nov 08, 2012 11.70 12.00 11.60 11.60 615 -0.50(-4.12%)
Nov 07, 2012 12.90 12.90 11.30 12.10 2,779 -0.59(-4.66%)
Nov 06, 2012 12.60 13.00 11.70 12.69 762 +0.09(+0.71%)
Nov 05, 2012 12.40 12.60 12.10 12.60 2,785 +0.40(+3.28%)
Nov 02, 2012 11.80 12.40 11.62 12.20 1,427 +0.10(+0.83%)
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.