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 (%)
Nov 29, 2013 14.80 17.00 14.50 16.90 0 +2.20(+14.97%)
Nov 27, 2013 14.60 14.87 14.40 14.70 0 -0.12(-0.81%)
Nov 26, 2013 15.00 15.00 14.80 14.82 0 -0.08(-0.54%)
Nov 25, 2013 14.70 14.90 14.70 14.90 0 +0.80(+5.67%)
Nov 22, 2013 15.00 15.00 14.10 14.10 0 -1.00(-6.62%)
Nov 21, 2013 15.20 15.40 15.10 15.10 0 -0.10(-0.66%)
Nov 20, 2013 15.50 15.90 15.20 15.20 0 -0.20(-1.30%)
Nov 19, 2013 15.69 15.90 15.30 15.40 0 -0.50(-3.14%)
Nov 18, 2013 15.70 16.00 15.70 15.90 0 +0.70(+4.62%)
Nov 15, 2013 16.00 16.02 15.10 15.20 0 -1.09(-6.71%)
Nov 14, 2013 16.40 16.40 16.00 16.29 0 -0.31(-1.87%)
Nov 13, 2013 16.31 16.60 16.00 16.60 0 +0.10(+0.61%)
Nov 12, 2013 16.70 16.70 16.50 16.50 0 +0.10(+0.61%)
Nov 11, 2013 16.80 16.80 16.22 16.40 0 -0.60(-3.53%)
Nov 08, 2013 17.40 17.40 16.60 17.00 0 -0.10(-0.58%)
Nov 07, 2013 17.00 17.60 16.92 17.10 0 +0.00(+0.00%)
Nov 06, 2013 17.80 17.90 17.10 17.10 0 -0.30(-1.72%)
Nov 05, 2013 17.39 17.50 17.39 17.40 0 +0.10(+0.58%)
Nov 04, 2013 17.40 17.69 17.11 17.30 0 -0.40(-2.26%)
Nov 01, 2013 17.50 17.70 17.50 17.70 0 +0.20(+1.14%)
Oct 31, 2013 17.50 17.50 17.50 17.50 0 -0.20(-1.13%)
Oct 30, 2013 18.00 18.10 17.70 17.70 0 -0.40(-2.19%)
Oct 29, 2013 17.50 18.20 17.50 18.10 0 +0.60(+3.41%)
Oct 28, 2013 17.80 17.90 17.50 17.50 0 +0.00(+0.00%)
Oct 25, 2013 16.90 18.29 16.90 17.50 0 +0.10(+0.57%)
Oct 24, 2013 17.90 18.23 17.40 17.40 0 -0.40(-2.25%)
Oct 23, 2013 18.60 18.90 17.80 17.80 0 +0.24(+1.37%)
Oct 22, 2013 17.30 17.80 17.30 17.56 0 +0.26(+1.50%)
Oct 21, 2013 17.30 17.30 17.30 17.30 0 +0.40(+2.37%)
Oct 18, 2013 17.30 17.40 16.50 16.90 1,669 -0.50(-2.87%)
Oct 17, 2013 17.50 18.20 17.40 17.40 0 -0.61(-3.41%)
Oct 16, 2013 18.00 18.20 18.00 18.01 0 +0.01(+0.08%)
Oct 15, 2013 17.70 18.00 17.70 18.00 0 +0.00(+0.00%)
Oct 14, 2013 17.90 18.00 17.90 18.00 0 -0.11(-0.61%)
Oct 11, 2013 18.70 18.70 17.30 18.11 0 -0.39(-2.11%)
Oct 10, 2013 18.70 18.70 17.90 18.50 0 +0.10(+0.54%)
Oct 09, 2013 18.20 18.40 18.20 18.40 0 +0.00(+0.01%)
Oct 08, 2013 18.20 18.90 17.30 18.40 0 +0.07(+0.39%)
Oct 07, 2013 18.30 18.33 18.30 18.33 0 -0.47(-2.51%)
Oct 04, 2013 18.60 18.83 18.40 18.80 0 +0.46(+2.51%)
Oct 03, 2013 18.30 18.40 18.30 18.34 0 +0.14(+0.77%)
Oct 02, 2013 18.70 18.70 18.20 18.20 0 -0.40(-2.15%)
Oct 01, 2013 18.50 18.84 18.50 18.60 0 -0.10(-0.54%)
Sep 30, 2013 19.00 19.00 18.70 18.70 0 -0.02(-0.10%)
Sep 27, 2013 18.70 19.00 18.60 18.72 0 +0.11(+0.59%)
Sep 26, 2013 19.20 19.20 18.61 18.61 0 -0.24(-1.28%)
Sep 25, 2013 18.80 18.90 18.60 18.85 0 +0.25(+1.35%)
Sep 24, 2013 18.79 18.79 18.60 18.60 0 -0.10(-0.53%)
Sep 23, 2013 18.90 18.90 18.60 18.70 0 +0.10(+0.54%)
Sep 20, 2013 18.90 19.08 18.60 18.60 0 -0.10(-0.53%)
Sep 19, 2013 18.60 18.93 18.60 18.70 0 -0.80(-4.10%)
Sep 18, 2013 19.10 19.60 18.60 19.50 0 +0.40(+2.09%)
Sep 17, 2013 19.40 19.40 18.51 19.10 0 +0.50(+2.69%)
Sep 16, 2013 19.50 19.50 18.60 18.60 0 -0.90(-4.62%)
Sep 13, 2013 18.60 19.50 18.51 19.50 0 +1.00(+5.40%)
Sep 12, 2013 18.57 19.50 18.50 18.50 0 -0.18(-0.99%)
Sep 11, 2013 18.50 19.00 18.40 18.69 0 +0.29(+1.55%)
Sep 10, 2013 19.00 19.00 18.40 18.40 0 -0.60(-3.15%)
Sep 09, 2013 19.50 19.50 18.31 19.00 0 -0.60(-3.06%)
Sep 06, 2013 19.00 19.60 18.50 19.60 0 +0.20(+1.03%)
Sep 05, 2013 17.80 19.40 17.80 19.40 0 +1.11(+6.08%)
Sep 04, 2013 17.50 19.20 17.50 18.29 0 +0.89(+5.10%)
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.