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 (%)
Mar 28, 2013 20.60 20.60 20.50 20.50 2,475 -0.10(-0.49%)
Mar 27, 2013 20.60 21.00 20.50 20.60 6,448 +0.10(+0.49%)
Mar 26, 2013 20.50 20.66 20.48 20.50 3,193 +0.00(+0.00%)
Mar 25, 2013 20.40 20.50 20.20 20.50 2,893 +0.40(+1.99%)
Mar 22, 2013 20.40 20.46 20.10 20.10 11,218 -0.30(-1.47%)
Mar 21, 2013 20.10 20.40 20.10 20.40 2,013 +0.19(+0.95%)
Mar 20, 2013 20.20 20.30 20.00 20.21 3,816 +0.01(+0.04%)
Mar 19, 2013 20.20 20.49 20.10 20.20 3,438 -0.30(-1.46%)
Mar 18, 2013 20.20 20.60 20.20 20.50 5,224 +0.20(+0.99%)
Mar 15, 2013 20.20 20.50 20.20 20.30 3,308 +0.10(+0.50%)
Mar 14, 2013 20.60 20.80 20.10 20.20 3,922 -0.50(-2.42%)
Mar 13, 2013 20.50 20.80 20.00 20.70 5,550 +0.40(+1.97%)
Mar 12, 2013 20.00 20.60 20.00 20.30 1,695 +0.30(+1.50%)
Mar 11, 2013 20.30 20.70 19.80 20.00 3,572 +0.10(+0.50%)
Mar 08, 2013 20.40 20.80 19.80 19.90 4,102 +0.07(+0.38%)
Mar 07, 2013 19.30 20.00 18.90 19.82 1,372 +0.02(+0.13%)
Mar 06, 2013 19.80 20.00 19.71 19.80 562 +0.10(+0.50%)
Mar 05, 2013 19.90 19.90 19.70 19.70 1,934 -0.20(-0.99%)
Mar 04, 2013 19.60 19.90 18.80 19.90 1,879 +0.00(+0.00%)
Mar 01, 2013 19.80 20.20 18.30 19.90 7,221 -0.10(-0.50%)
Feb 28, 2013 20.30 20.30 20.00 20.00 4,768 -0.20(-0.99%)
Feb 27, 2013 20.50 20.60 20.20 20.20 322 +0.00(+0.00%)
Feb 26, 2013 21.00 21.10 20.00 20.20 8,041 -0.80(-3.81%)
Feb 25, 2013 20.50 21.50 20.50 21.00 6,464 +0.10(+0.48%)
Feb 22, 2013 21.00 21.50 20.20 20.90 11,689 +0.80(+3.98%)
Feb 21, 2013 20.20 20.60 19.80 20.10 5,511 +0.30(+1.52%)
Feb 20, 2013 19.30 20.40 19.30 19.80 3,200 +0.50(+2.59%)
Feb 19, 2013 18.80 19.50 18.80 19.30 9,449 +0.60(+3.21%)
Feb 15, 2013 18.60 18.80 18.30 18.70 2,033 +0.20(+1.08%)
Feb 14, 2013 18.50 18.70 18.30 18.50 1,161 -0.10(-0.54%)
Feb 13, 2013 18.80 18.80 18.50 18.60 592 -0.10(-0.53%)
Feb 12, 2013 18.30 18.90 18.30 18.70 922 +0.20(+1.08%)
Feb 11, 2013 18.50 19.00 18.50 18.50 2,138 -0.25(-1.33%)
Feb 08, 2013 19.00 19.00 18.20 18.75 4,455 +0.15(+0.81%)
Feb 07, 2013 18.60 18.90 18.60 18.60 1,986 -0.02(-0.10%)
Feb 06, 2013 18.50 19.20 18.30 18.62 3,003 +0.62(+3.43%)
Feb 04, 2013 17.60 18.60 17.60 18.00 3,306 -0.10(-0.56%)
Feb 01, 2013 18.70 18.70 18.01 18.10 1,071 -0.60(-3.20%)
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%)
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.