Skip to main content

Forward Inds Inc (NQ: FORD )

3.530 -0.060 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 28.20 28.20 27.10 27.70 3,015 -0.20(-0.72%)
Oct 30, 2007 28.00 28.80 27.90 27.90 3,959 -0.20(-0.71%)
Oct 29, 2007 28.80 29.00 28.10 28.10 2,034 -0.60(-2.09%)
Oct 26, 2007 28.50 29.00 28.50 28.70 1,708 +0.10(+0.35%)
Oct 25, 2007 29.20 29.70 28.60 28.60 2,994 -0.30(-1.04%)
Oct 24, 2007 28.90 29.40 28.70 28.90 3,243 +0.00(+0.00%)
Oct 23, 2007 29.30 30.40 28.70 28.90 6,695 -0.10(-0.34%)
Oct 22, 2007 28.70 29.70 28.70 29.00 3,020 +0.10(+0.35%)
Oct 19, 2007 30.00 30.30 28.90 28.90 4,079 -0.60(-2.03%)
Oct 18, 2007 28.80 30.20 28.80 29.50 2,780 +0.40(+1.37%)
Oct 17, 2007 30.40 30.80 29.00 29.10 7,329 -1.00(-3.32%)
Oct 16, 2007 29.50 30.90 29.30 30.10 5,365 +0.60(+2.03%)
Oct 15, 2007 30.40 30.40 29.20 29.50 7,055 +0.30(+1.03%)
Oct 12, 2007 29.20 33.40 29.00 29.20 41,044 +0.20(+0.69%)
Oct 11, 2007 31.00 31.00 29.00 29.00 9,574 -2.00(-6.45%)
Oct 10, 2007 31.10 31.30 31.00 31.00 1,555 -0.30(-0.96%)
Oct 09, 2007 32.70 32.70 30.80 31.30 4,609 -0.50(-1.57%)
Oct 08, 2007 31.80 32.70 31.30 31.80 2,008 +0.10(+0.32%)
Oct 05, 2007 31.80 33.40 31.70 31.70 2,541 +0.00(+0.00%)
Oct 04, 2007 32.40 33.10 31.60 31.70 16,824 -0.40(-1.25%)
Oct 03, 2007 32.10 35.80 31.00 32.10 14,582 +0.38(+1.20%)
Oct 02, 2007 29.80 33.00 29.80 31.72 11,810 +1.82(+6.09%)
Oct 01, 2007 30.60 30.70 29.80 29.90 3,584 -0.90(-2.92%)
Sep 28, 2007 28.30 36.10 28.30 30.80 32,676 +2.50(+8.83%)
Sep 27, 2007 28.30 28.89 27.90 28.30 3,229 +0.00(+0.00%)
Sep 26, 2007 28.20 28.70 28.00 28.30 1,952 +0.40(+1.43%)
Sep 25, 2007 28.70 29.20 27.90 27.90 4,251 -0.90(-3.13%)
Sep 24, 2007 28.80 29.43 28.40 28.80 3,910 -0.30(-1.03%)
Sep 21, 2007 28.20 30.60 28.20 29.10 12,903 +0.60(+2.11%)
Sep 20, 2007 27.80 31.60 27.40 28.50 30,893 +0.80(+2.89%)
Sep 19, 2007 27.70 27.70 27.50 27.70 2,800 +0.10(+0.36%)
Sep 18, 2007 27.40 27.60 27.20 27.60 1,404 +0.10(+0.36%)
Sep 17, 2007 27.61 27.70 27.30 27.50 460 -0.10(-0.36%)
Sep 14, 2007 27.50 27.80 27.20 27.60 2,687 +0.30(+1.10%)
Sep 13, 2007 27.70 28.00 27.30 27.30 3,590 -0.60(-2.15%)
Sep 12, 2007 27.70 27.90 27.70 27.90 665 +0.20(+0.72%)
Sep 11, 2007 27.70 28.00 27.70 27.70 2,008 +0.10(+0.36%)
Sep 10, 2007 27.40 28.50 27.40 27.60 2,708 +0.20(+0.73%)
Sep 07, 2007 27.50 28.00 27.40 27.40 3,159 -0.20(-0.72%)
Sep 06, 2007 27.90 28.10 27.40 27.60 1,987 +0.00(+0.00%)
Sep 05, 2007 27.40 29.10 27.40 27.60 9,390 +0.00(+0.00%)
Sep 04, 2007 27.50 27.90 27.30 27.60 4,780 +0.10(+0.36%)
Aug 31, 2007 27.70 27.74 27.30 27.50 1,584 +0.00(+0.00%)
Aug 30, 2007 27.40 27.60 27.30 27.50 2,531 +0.20(+0.73%)
Aug 29, 2007 27.20 28.00 27.20 27.30 5,851 +0.10(+0.37%)
Aug 28, 2007 27.80 28.30 27.20 27.20 4,442 -0.20(-0.73%)
Aug 27, 2007 27.30 28.40 27.20 27.40 2,007 +0.10(+0.37%)
Aug 24, 2007 28.30 28.40 27.00 27.30 4,742 -1.00(-3.53%)
Aug 23, 2007 28.00 28.80 28.00 28.30 2,529 +0.30(+1.07%)
Aug 22, 2007 29.20 29.30 27.90 28.00 5,284 -1.30(-4.44%)
Aug 21, 2007 27.90 30.00 27.90 29.30 3,882 +1.20(+4.27%)
Aug 20, 2007 28.10 28.30 27.80 28.10 2,104 +0.00(+0.00%)
Aug 17, 2007 27.80 28.50 27.50 28.10 2,786 +0.50(+1.81%)
Aug 16, 2007 28.00 28.40 27.50 27.60 4,117 -0.40(-1.43%)
Aug 15, 2007 28.20 28.80 28.00 28.00 1,879 -0.20(-0.71%)
Aug 14, 2007 28.70 28.80 28.10 28.20 4,044 -0.20(-0.70%)
Aug 13, 2007 28.50 29.00 27.90 28.40 12,869 -0.10(-0.35%)
Aug 10, 2007 28.00 28.90 27.60 28.50 8,036 +0.30(+1.06%)
Aug 09, 2007 28.00 28.80 28.00 28.20 2,389 -0.30(-1.05%)
Aug 08, 2007 29.40 29.60 27.80 28.50 9,851 -1.10(-3.72%)
Aug 07, 2007 27.70 31.40 27.70 29.60 33,574 +1.90(+6.86%)
Aug 06, 2007 27.80 28.50 27.50 27.70 8,275 -0.80(-2.81%)
Aug 03, 2007 28.20 29.30 27.60 28.50 9,303 +0.30(+1.06%)
Aug 02, 2007 29.70 29.70 26.10 28.20 21,821 -3.80(-11.88%)
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.