Skip to main content

Forward Inds Inc (NQ: FORD )

1.190 -0.040 (-3.25%)
Streaming Delayed Price Updated: 3:56 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.200 1.225 1.180 1.190 25,637 -0.04(-3.25%)
Jan 26, 2023 1.250 1.260 1.190 1.230 23,892 -0.03(-2.38%)
Jan 25, 2023 1.230 1.260 1.230 1.260 15,259 +0.05(+4.13%)
Jan 24, 2023 1.220 1.270 1.200 1.210 17,053 -0.06(-4.72%)
Jan 23, 2023 1.310 1.310 1.250 1.270 15,033 -0.02(-1.48%)
Jan 20, 2023 1.260 1.330 1.220 1.289 33,573 +0.03(+2.30%)
Jan 19, 2023 1.250 1.270 1.220 1.260 17,096 -0.01(-0.69%)
Jan 18, 2023 1.260 1.270 1.260 1.269 11,504 +0.01(+0.69%)
Jan 17, 2023 1.260 1.270 1.250 1.260 10,416 +0.03(+2.26%)
Jan 13, 2023 1.170 1.250 1.170 1.232 23,552 +0.07(+6.22%)
Jan 12, 2023 1.160 1.161 1.140 1.160 17,746 +0.04(+3.57%)
Jan 11, 2023 1.130 1.170 1.116 1.120 44,955 +0.00(+0.00%)
Jan 10, 2023 1.120 1.130 1.110 1.120 17,448 +0.00(+0.00%)
Jan 09, 2023 1.140 1.140 1.060 1.120 39,640 +0.01(+0.98%)
Jan 06, 2023 1.090 1.160 1.090 1.109 38,391 +0.03(+2.69%)
Jan 05, 2023 1.070 1.080 1.045 1.080 26,846 +0.05(+4.35%)
Jan 04, 2023 1.010 1.078 1.010 1.035 37,436 +0.00(+0.49%)
Jan 03, 2023 1.040 1.070 1.030 1.030 19,459 -0.04(-3.87%)
Dec 30, 2022 1.040 1.096 1.040 1.071 24,792 +0.01(+0.88%)
Dec 29, 2022 1.050 1.077 1.040 1.062 8,719 +0.01(+1.16%)
Dec 28, 2022 1.050 1.130 1.040 1.050 13,918 +0.01(+0.96%)
Dec 27, 2022 1.130 1.130 1.040 1.040 25,195 -0.08(-7.14%)
Dec 23, 2022 1.080 1.120 1.080 1.120 5,935 +0.04(+3.23%)
Dec 22, 2022 1.100 1.100 1.080 1.085 20,961 -0.02(-1.36%)
Dec 21, 2022 1.160 1.160 1.100 1.100 9,749 -0.04(-3.51%)
Dec 20, 2022 1.130 1.160 1.120 1.140 33,495 +0.01(+0.88%)
Dec 19, 2022 1.120 1.182 1.120 1.130 24,275 -0.01(-0.88%)
Dec 16, 2022 1.140 1.159 1.120 1.140 13,997 -0.01(-0.87%)
Dec 15, 2022 1.150 1.210 1.140 1.150 16,870 -0.03(-2.54%)
Dec 14, 2022 1.195 1.220 1.180 1.180 5,502 -0.02(-1.67%)
Dec 13, 2022 1.140 1.236 1.140 1.200 4,906 -0.00(-0.01%)
Dec 12, 2022 1.250 1.250 1.180 1.200 7,667 -0.05(-3.99%)
Dec 09, 2022 1.180 1.270 1.180 1.250 7,847 +0.05(+4.17%)
Dec 08, 2022 1.210 1.210 1.180 1.200 14,140 -0.03(-2.44%)
Dec 07, 2022 1.220 1.230 1.210 1.230 1,524 +0.00(+0.00%)
Dec 06, 2022 1.220 1.230 1.200 1.230 6,877 +0.02(+1.65%)
Dec 05, 2022 1.270 1.270 1.210 1.210 6,870 -0.06(-4.73%)
Dec 02, 2022 1.260 1.280 1.260 1.270 7,043 +0.01(+0.80%)
Dec 01, 2022 1.250 1.260 1.240 1.260 5,573 +0.02(+1.61%)
Nov 30, 2022 1.220 1.260 1.220 1.240 9,864 +0.00(+0.15%)
Nov 29, 2022 1.230 1.260 1.220 1.238 5,251 +0.02(+1.47%)
Nov 28, 2022 1.220 1.250 1.220 1.220 7,376 -0.02(-1.60%)
Nov 25, 2022 1.250 1.250 1.220 1.240 3,857 -0.01(-0.80%)
Nov 23, 2022 1.240 1.270 1.220 1.250 13,006 +0.01(+0.81%)
Nov 22, 2022 1.260 1.280 1.220 1.240 6,938 +0.00(+0.00%)
Nov 21, 2022 1.280 1.310 1.230 1.240 12,335 -0.04(-3.13%)
Nov 18, 2022 1.250 1.280 1.250 1.280 4,279 +0.02(+1.59%)
Nov 17, 2022 1.280 1.310 1.250 1.260 6,690 -0.02(-1.56%)
Nov 16, 2022 1.300 1.330 1.260 1.280 4,770 -0.03(-2.29%)
Nov 15, 2022 1.310 1.336 1.300 1.310 30,411 +0.03(+2.34%)
Nov 14, 2022 1.210 1.280 1.210 1.280 8,365 +0.07(+5.79%)
Nov 11, 2022 1.200 1.250 1.200 1.210 68,142 -0.00(-0.21%)
Nov 10, 2022 1.220 1.251 1.200 1.212 6,290 -0.03(-2.22%)
Nov 09, 2022 1.270 1.280 1.210 1.240 41,563 -0.02(-1.59%)
Nov 08, 2022 1.240 1.260 1.220 1.260 5,516 +0.02(+1.61%)
Nov 07, 2022 1.270 1.270 1.220 1.240 7,295 +0.02(+1.64%)
Nov 04, 2022 1.190 1.250 1.190 1.220 21,976 -0.04(-3.17%)
Nov 03, 2022 1.260 1.260 1.240 1.260 18,922 +0.00(+0.00%)
Nov 02, 2022 1.280 1.300 1.260 1.260 11,645 -0.02(-1.56%)
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.