Home > Quotes > FORD > Historical Prices

Forward Industries, Inc. Historical Stock Prices

FORD 
$2
*  
0.06
  negative  
3.09%
Get FORD Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  1.96  2.01  1.9501  2 14,021
05/23/2013 2.01 2.01 1.83 1.94 9,100
05/22/2013 2.01 2.01 1.948 1.9599 10,208
05/21/2013 2 2.02 1.92 2.02 4,320
05/20/2013 1.98 2.05 1.91 1.95 17,562
05/17/2013 1.88 1.98 1.88 1.98 11,618
05/16/2013 1.96 2.04 1.87 2 9,755
05/15/2013 1.93 2 1.8601 1.99 15,812
05/14/2013 2 2.05 1.8901 1.9899 16,426
05/13/2013 2.05 2.05 1.87 1.95 8,579
05/10/2013 1.82 2.05 1.7601 2.04 52,184
05/09/2013 1.87 1.9199 1.79 1.79 14,643
05/08/2013 1.9 1.901 1.88 1.89 4,456
05/07/2013 1.94 2 1.92 1.92 7,130
05/06/2013 1.9 2.0197 1.9 1.97 6,972
05/03/2013 1.98 1.98 1.89 1.89 8,582
05/02/2013 2.01 2.01 2 2 8,935
05/01/2013 1.99 2.09 1.9501 2.04 20,650
04/30/2013 1.87 2.14 1.87 2.01 50,717
04/29/2013 1.87 1.94 1.87 1.88 8,650
04/26/2013 1.88 1.9 1.86 1.87 3,539
04/25/2013 1.95 1.975 1.86 1.86 11,333
04/24/2013 1.95 2.1 1.83 1.97 23,523
04/23/2013 1.97 2.05 1.95 1.95 33,027
04/22/2013 1.97 2.03 1.97 1.97 8,110
04/19/2013 2.07 2.07 1.91 1.96 16,248
04/18/2013 2.07 2.08 2.07 2.07 10,834
04/17/2013 2.12 2.12 2.0614 2.07 13,820
04/16/2013 2.05 2.0899 2.05 2.08 16,300
04/15/2013 2.08 2.11 2.08 2.11 12,209
04/12/2013 2.08 2.09 2.08 2.0801 2,108
04/11/2013 2.08 2.1 2.07 2.08 49,984
04/10/2013 2.08 2.08 2.07 2.0742 6,613
04/09/2013 2.07 2.08 2.07 2.07 43,558
04/08/2013 2.07 2.08 2.06 2.08 4,905
04/05/2013 2.07 2.0799 2.05 2.06 8,177
04/04/2013 2.07 2.07 2.04 2.04 3,421
04/03/2013 2.06 2.06 2.04 2.04 9,643
04/02/2013 2.05 2.0799 2.0301 2.0301 19,159
04/01/2013 2.02 2.0799 2.02 2.05 17,135
03/28/2013 2.06 2.0601 2.05 2.05 24,756
03/27/2013 2.06 2.1 2.05 2.06 64,481
03/26/2013 2.05 2.0662 2.0478 2.05 31,939
03/25/2013 2.04 2.05 2.02 2.05 28,931
03/22/2013 2.04 2.0464 2.01 2.01 112,189
03/21/2013 2.01 2.04 2.01 2.04 20,136
03/20/2013 2.02 2.03 2 2.0209 38,166
03/19/2013 2.02 2.049 2.01 2.02 34,380
03/18/2013 2.02 2.06 2.02 2.05 52,241
03/15/2013 2.02 2.05 2.02 2.03 33,082
03/14/2013 2.06 2.08 2.01 2.02 39,220
03/13/2013 2.05 2.08 2 2.07 55,504
03/12/2013 2 2.0599 2 2.03 16,954
03/11/2013 2.03 2.07 1.98 2 35,723
03/08/2013 2.04 2.0799 1.98 1.99 41,027
03/07/2013 1.93 2 1.89 1.9825 13,721
03/06/2013 1.98 2 1.971 1.98 5,625
03/05/2013 1.99 1.99 1.97 1.9702 19,349
03/04/2013 1.96 1.99 1.88 1.99 18,799
03/01/2013 1.98 2.02 1.83 1.99 72,210
02/28/2013 2.0301 2.0301 2 2 47,686
02/27/2013 2.05 2.06 2.02 2.02 3,224
02/26/2013 2.1 2.11 2 2.02 80,418
02/25/2013 2.05 2.17 2.05 2.1 64,645
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.