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 (%)
Aug 30, 2013 17.41 17.70 17.41 17.70 0 -0.30(-1.67%)
Aug 29, 2013 17.60 18.40 17.40 18.00 0 +0.00(+0.00%)
Aug 28, 2013 17.30 18.40 17.20 18.00 0 +0.90(+5.26%)
Aug 27, 2013 17.60 17.60 16.60 17.10 0 -0.30(-1.72%)
Aug 26, 2013 17.50 17.62 17.05 17.40 0 -0.40(-2.25%)
Aug 23, 2013 18.10 18.30 17.00 17.80 0 -0.60(-3.26%)
Aug 22, 2013 18.50 18.60 17.80 18.40 0 -0.10(-0.55%)
Aug 21, 2013 18.50 18.60 18.40 18.50 0 -0.00(-0.01%)
Aug 20, 2013 18.50 18.60 18.50 18.50 0 -0.20(-1.06%)
Aug 19, 2013 19.00 19.00 18.56 18.70 0 +0.10(+0.53%)
Aug 16, 2013 18.50 18.80 18.50 18.60 0 -0.34(-1.81%)
Aug 15, 2013 18.90 19.20 18.90 18.94 114 +0.14(+0.76%)
Aug 14, 2013 19.20 19.20 18.60 18.80 0 -0.07(-0.37%)
Aug 13, 2013 18.50 19.20 18.50 18.87 970 +0.37(+2.00%)
Aug 12, 2013 18.70 19.00 18.50 18.50 3,359 -0.60(-3.14%)
Aug 09, 2013 19.00 19.20 19.00 19.10 681 -0.10(-0.52%)
Aug 08, 2013 19.00 19.20 19.00 19.20 699 +0.10(+0.52%)
Aug 07, 2013 19.00 19.31 19.00 19.10 246 -0.20(-1.04%)
Aug 06, 2013 19.60 19.60 19.10 19.30 191 -0.10(-0.52%)
Aug 05, 2013 19.20 19.60 19.00 19.40 1,310 +0.40(+2.11%)
Aug 02, 2013 18.70 19.10 18.70 19.00 2,907 +0.10(+0.53%)
Aug 01, 2013 19.00 19.00 18.71 18.90 343 +0.00(+0.00%)
Jul 31, 2013 18.80 19.00 18.70 18.90 0 +0.10(+0.53%)
Jul 30, 2013 18.80 19.00 18.80 18.80 0 +0.00(+0.00%)
Jul 29, 2013 18.70 19.00 18.70 18.80 0 -0.10(-0.53%)
Jul 26, 2013 18.70 19.20 18.70 18.90 0 +0.20(+1.07%)
Jul 25, 2013 19.40 19.40 18.60 18.70 0 -0.30(-1.58%)
Jul 24, 2013 19.00 19.40 19.00 19.00 0 +0.00(+0.00%)
Jul 23, 2013 18.90 19.40 18.90 19.00 0 +0.00(+0.00%)
Jul 22, 2013 19.00 19.41 18.60 19.00 0 +0.00(+0.00%)
Jul 19, 2013 19.00 19.65 19.00 19.00 0 -0.20(-1.05%)
Jul 18, 2013 19.00 19.70 19.00 19.20 0 +0.20(+1.06%)
Jul 17, 2013 19.90 19.90 19.00 19.00 1,221 -0.10(-0.52%)
Jul 16, 2013 19.00 19.10 19.00 19.10 0 +0.10(+0.53%)
Jul 15, 2013 19.00 19.30 19.00 19.00 0 -0.30(-1.55%)
Jul 12, 2013 19.10 19.90 19.10 19.30 0 +0.10(+0.52%)
Jul 11, 2013 19.50 19.90 19.10 19.20 0 +0.00(+0.00%)
Jul 10, 2013 19.60 19.70 19.10 19.20 0 -0.10(-0.52%)
Jul 09, 2013 19.00 19.60 19.20 19.30 0 -0.30(-1.53%)
Jul 08, 2013 19.50 19.60 18.70 19.60 0 +0.40(+2.08%)
Jul 05, 2013 18.60 19.50 18.60 19.20 0 +0.20(+1.05%)
Jul 03, 2013 19.20 19.30 19.00 19.00 0 -0.60(-3.06%)
Jul 02, 2013 19.50 19.60 19.00 19.60 0 +0.60(+3.16%)
Jul 01, 2013 18.20 19.50 18.20 19.00 0 +0.00(+0.00%)
Jun 28, 2013 18.90 19.50 17.90 19.00 1,726 -0.40(-2.06%)
Jun 27, 2013 19.30 19.50 18.20 19.40 0 +0.30(+1.57%)
Jun 26, 2013 19.10 19.90 18.10 19.10 0 -0.20(-1.04%)
Jun 25, 2013 19.80 19.90 18.60 19.30 0 -0.60(-3.02%)
Jun 24, 2013 19.90 20.00 19.80 19.90 0 +0.70(+3.65%)
Jun 21, 2013 18.90 20.00 18.51 19.20 4,224 -0.10(-0.52%)
Jun 20, 2013 18.70 19.70 18.20 19.30 0 -0.40(-2.03%)
Jun 19, 2013 19.20 19.80 18.30 19.70 0 +0.00(+0.00%)
Jun 18, 2013 19.70 20.00 17.00 19.70 0 +0.20(+1.03%)
Jun 17, 2013 19.80 19.80 19.00 19.50 0 -0.10(-0.51%)
Jun 14, 2013 20.10 20.10 19.00 19.60 0 -0.40(-2.00%)
Jun 13, 2013 19.50 20.10 19.10 20.00 556 +0.00(+0.00%)
Jun 12, 2013 19.60 20.10 19.00 20.00 988 +0.00(+0.00%)
Jun 11, 2013 19.32 20.00 19.32 20.00 190 +0.10(+0.50%)
Jun 10, 2013 18.60 20.00 18.60 19.90 0 +0.90(+4.74%)
Jun 07, 2013 20.00 20.00 18.60 19.00 0 -1.00(-5.00%)
Jun 06, 2013 20.00 20.20 18.70 20.00 0 +1.36(+7.27%)
Jun 05, 2013 19.00 19.00 18.55 18.64 0 -0.46(-2.39%)
Jun 04, 2013 19.50 19.70 18.60 19.10 0 -0.40(-2.05%)
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.