Forward Industries, Inc. Historical Stock Prices

FORD 
$0.65
*  
0.02
2.99%
Get FORD Alerts
*Delayed - data as of May 22, 2015 15:58 ET  -  Find a broker to begin trading FORD now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    FORD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:58  0.6504  0.66  0.65  0.65 2,201
05/21/2015 0.67 0.67 0.67 0.67 200
05/20/2015 0.7 0.7 0.66 0.67 8,427
05/19/2015 0.6603 0.69 0.6504 0.6504 2,849
05/18/2015 0.7 0.7 0.6504 0.6504 9,732
05/15/2015 0.6501 0.67 0.6501 0.67 6,110
05/14/2015 0.66 0.67 0.61 0.61 6,740
05/13/2015 0.6 0.6745 0.6 0.63 17,204
05/12/2015 0.65 0.68 0.61 0.6541 21,586
05/11/2015 0.6161 0.69 0.6161 0.63 10,077
05/08/2015 0.64 0.718 0.64 0.69 945
05/07/2015 0.6115 0.65 0.6115 0.65 17,552
05/06/2015 0.6399 0.64 0.6399 0.64 2,070
05/05/2015 0.59 0.71 0.59 0.65 13,258
05/04/2015 0.66 0.68 0.6381 0.6596 2,934
05/01/2015 0.69 0.71 0.69 0.69 48,970
04/30/2015 0.64 0.66 0.6103 0.6103 1,629
04/29/2015 0.63 0.66 0.58 0.64 39,270
04/28/2015 0.6799 0.6799 0.61 0.649 19,877
04/27/2015 0.651 0.675 0.62 0.66 12,941
04/24/2015 0.7 0.7 0.67 0.67 4,518
04/23/2015 0.6886 0.7 0.67 0.699 6,312
04/22/2015 0.6701 0.6701 0.6701 0.6701 361
04/21/2015 0.699 0.719 0.699 0.704 8,310
04/20/2015 0.671 0.71 0.671 0.7 3,376
04/17/2015 0.7 0.72 0.66 0.6701 19,238
04/16/2015 0.749 0.758 0.711 0.7253 6,384
04/15/2015 0.701 0.7499 0.701 0.749 12,629
04/14/2015 0.73 0.73 0.71 0.7297 15,295
04/13/2015 0.76 0.779 0.73 0.73 1,981
04/10/2015 0.731 0.779 0.7301 0.7301 594
04/09/2015 0.762 0.7623 0.74 0.7623 7,799
04/08/2015 0.73 0.77 0.73 0.768 12,728
04/07/2015 0.73 0.8 0.73 0.78 8,890
04/06/2015 0.74 0.751 0.72 0.7433 8,271
04/02/2015 0.8 0.8 0.75 0.79 14,218
04/01/2015 0.8329 0.8499 0.77 0.8075 8,040
03/31/2015 0.76 0.8 0.76 0.79 13,961
03/30/2015 0.85 0.93 0.74 0.8206 11,509
03/27/2015 0.84 0.85 0.79 0.84 14,041
03/26/2015 0.745 0.94 0.745 0.8999 70,010
03/25/2015 0.745 0.78 0.74 0.78 17,077
03/24/2015 0.75 0.77 0.745 0.745 1,226
03/23/2015 0.71 0.78 0.71 0.75 5,580
03/20/2015 0.77 0.77 0.7 0.71 48,930
03/19/2015 0.75 0.7749 0.74 0.7686 11,617
03/18/2015 0.8 0.8 0.75 0.76 6,272
03/17/2015 0.8 0.81 0.7502 0.7502 24,417
03/16/2015 0.8 0.8 0.76 0.7688 8,193
03/13/2015 0.82 0.82 0.774 0.81 35,074
03/12/2015 0.8 0.82 0.781 0.82 9,466
03/11/2015 0.86 0.86 0.81 0.84 8,246
03/10/2015 0.89 0.89 0.812 0.812 6,146
03/09/2015 0.85 0.851 0.8 0.8045 29,810
03/06/2015 0.86 0.887 0.85 0.88 6,228
03/05/2015 0.88 0.9 0.88 0.895 1,695
03/04/2015 0.9 0.9 0.86 0.86 6,560
03/03/2015 0.891 0.9 0.88 0.89 6,449
03/02/2015 0.926 0.94 0.92 0.94 2,816
02/27/2015 0.937 0.937 0.89 0.91 6,135
02/26/2015 0.91 0.94 0.89 0.91 20,604
02/25/2015 0.98 0.99 0.95 0.96 11,627
02/24/2015 0.9 0.99 0.9 0.95 29,820
02/23/2015 0.94 0.94 0.92 0.92 1,197
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?