Skip to main content

Forward Inds Inc (NQ: FORD )

0.5767 -0.0033 (-0.57%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.020 2.020 1.860 1.910 69,113 -0.06(-3.04%)
Jan 29, 2009 1.950 2.010 1.950 1.970 60,235 -0.05(-2.48%)
Jan 28, 2009 1.990 2.020 1.960 2.020 71,830 +0.02(+0.99%)
Jan 27, 2009 1.970 2.050 1.950 2.000 29,362 -0.01(-0.49%)
Jan 26, 2009 2.100 2.100 1.960 2.010 65,289 +0.02(+1.01%)
Jan 23, 2009 2.110 2.110 1.920 1.990 46,317 -0.05(-2.45%)
Jan 22, 2009 2.200 2.200 1.910 2.040 93,508 -0.10(-4.67%)
Jan 21, 2009 2.110 2.190 1.900 2.140 125,684 +0.15(+7.54%)
Jan 20, 2009 2.210 2.220 1.990 1.990 140,903 -0.31(-13.48%)
Jan 16, 2009 2.300 2.300 2.100 2.300 46,095 +0.06(+2.68%)
Jan 15, 2009 2.080 2.240 2.050 2.240 69,219 +0.11(+5.16%)
Jan 14, 2009 2.050 2.130 2.020 2.130 57,098 +0.11(+5.45%)
Jan 13, 2009 2.080 2.180 2.020 2.020 85,956 -0.10(-4.72%)
Jan 12, 2009 2.300 2.320 2.100 2.120 95,807 -0.18(-7.83%)
Jan 09, 2009 2.290 2.320 2.180 2.300 120,763 +0.08(+3.60%)
Jan 08, 2009 2.310 2.320 2.170 2.220 47,346 -0.13(-5.53%)
Jan 07, 2009 2.350 2.350 2.200 2.350 61,670 +0.07(+3.07%)
Jan 06, 2009 2.380 2.380 2.260 2.280 105,563 -0.07(-2.98%)
Jan 05, 2009 2.290 2.350 2.270 2.350 84,619 +0.10(+4.44%)
Jan 02, 2009 2.240 2.310 2.240 2.250 70,487 +0.02(+0.90%)
Dec 31, 2008 2.200 2.267 2.150 2.230 88,482 +0.07(+3.24%)
Dec 30, 2008 2.250 2.350 2.160 2.160 77,507 -0.12(-5.13%)
Dec 29, 2008 2.350 2.350 2.250 2.277 61,285 -0.05(-2.28%)
Dec 26, 2008 2.310 2.350 2.260 2.330 46,584 +0.12(+5.43%)
Dec 24, 2008 2.350 2.350 2.210 2.210 31,902 -0.14(-5.96%)
Dec 23, 2008 2.380 2.380 2.200 2.350 93,402 -0.04(-1.67%)
Dec 22, 2008 2.380 2.390 2.250 2.390 95,317 -0.01(-0.42%)
Dec 19, 2008 2.400 2.400 2.020 2.400 253,688 +0.33(+15.94%)
Dec 18, 2008 2.380 2.420 2.000 2.070 182,785 -0.26(-11.16%)
Dec 17, 2008 2.500 2.520 2.260 2.330 118,566 -0.25(-9.69%)
Dec 16, 2008 2.470 2.650 2.250 2.580 278,683 +0.09(+3.61%)
Dec 15, 2008 2.570 2.700 2.280 2.490 184,997 +0.01(+0.40%)
Dec 12, 2008 2.430 2.900 2.250 2.480 431,377 -0.04(-1.59%)
Dec 11, 2008 3.030 3.050 2.510 2.520 216,611 -0.40(-13.70%)
Dec 10, 2008 3.030 3.200 2.825 2.920 270,980 -0.08(-2.67%)
Dec 09, 2008 3.100 3.100 2.700 3.000 310,300 -0.10(-3.23%)
Dec 08, 2008 3.170 3.190 2.880 3.100 528,842 +0.50(+19.23%)
Dec 05, 2008 2.800 2.800 2.480 2.600 156,368 -0.15(-5.45%)
Dec 04, 2008 2.760 2.850 2.650 2.750 196,073 -0.01(-0.36%)
Dec 03, 2008 2.610 2.960 2.587 2.760 327,540 +0.04(+1.47%)
Dec 02, 2008 2.800 2.800 2.050 2.720 346,220 -0.12(-4.23%)
Dec 01, 2008 2.930 3.300 2.750 2.840 560,333 +0.12(+4.41%)
Nov 28, 2008 2.470 2.890 2.460 2.720 284,221 +0.32(+13.33%)
Nov 26, 2008 2.300 2.400 2.270 2.400 96,503 +0.06(+2.56%)
Nov 25, 2008 2.430 2.441 2.250 2.340 137,831 +0.06(+2.63%)
Nov 24, 2008 2.200 2.300 2.070 2.280 124,718 +0.20(+9.62%)
Nov 21, 2008 2.150 2.270 2.000 2.080 117,358 -0.02(-0.95%)
Nov 20, 2008 2.080 2.230 2.000 2.100 129,657 -0.01(-0.47%)
Nov 19, 2008 2.280 2.280 2.050 2.110 50,320 -0.04(-1.86%)
Nov 18, 2008 2.220 2.220 2.110 2.150 53,496 -0.09(-4.02%)
Nov 17, 2008 2.490 2.490 2.240 2.240 73,661 -0.13(-5.49%)
Nov 14, 2008 2.460 2.460 2.320 2.370 39,933 -0.04(-1.66%)
Nov 13, 2008 3.110 3.270 1.990 2.410 304,995 +0.06(+2.55%)
Nov 12, 2008 2.250 2.390 2.240 2.350 92,417 +0.15(+6.82%)
Nov 11, 2008 2.260 2.350 2.170 2.200 50,527 -0.18(-7.57%)
Nov 10, 2008 2.550 2.550 2.220 2.380 111,954 -0.10(-4.03%)
Nov 07, 2008 2.430 2.520 2.410 2.480 77,204 -0.00(-0.00%)
Nov 06, 2008 2.550 2.550 2.400 2.480 29,871 -0.07(-2.75%)
Nov 05, 2008 2.650 2.650 2.420 2.550 52,631 -0.05(-1.92%)
Nov 04, 2008 2.500 2.600 2.320 2.600 102,569 +0.20(+8.33%)
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.