Quantcast

Forward Industries, Inc. Common Stock Historical Stock Prices

FORD 
$1.41
*  
0.0047
0.33%
Get FORD Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading FORD now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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.
16:00 1.41 1.4408 1.40 1.41 23,637
12/13/2018 1.42 1.4408 1.4 1.41 23,634
12/12/2018 1.44 1.44 1.38 1.4147 44,997
12/11/2018 1.41 1.43 1.38 1.43 22,303
12/10/2018 1.43 1.43 1.343 1.38 17,149
12/07/2018 1.4233 1.43 1.3598 1.42 23,463
12/06/2018 1.35 1.43 1.35 1.36 15,556
12/04/2018 1.44 1.44 1.38 1.3801 136,154
12/03/2018 1.37 1.45 1.341 1.44 94,026
11/30/2018 1.36 1.39 1.33 1.34 20,001
11/29/2018 1.37 1.4 1.3001 1.38 29,747
11/28/2018 1.32 1.39 1.32 1.39 19,911
11/27/2018 1.37 1.4 1.3101 1.32 62,991
11/26/2018 1.39 1.41 1.3587 1.4 22,095
11/23/2018 1.35 1.39 1.33 1.39 20,290
11/21/2018 1.37 1.3899 1.35 1.35 7,376
11/20/2018 1.36 1.39 1.3266 1.39 10,840
11/19/2018 1.34 1.41 1.34 1.35 25,213
11/16/2018 1.37 1.39 1.33 1.36 60,255
11/15/2018 1.39 1.43 1.38 1.38 19,320
11/14/2018 1.45 1.45 1.38 1.41 47,237
11/13/2018 1.46 1.48 1.39 1.48 59,279
11/12/2018 1.5 1.5 1.44 1.44 19,948
11/09/2018 1.52 1.56 1.4607 1.53 40,635
11/08/2018 1.5 1.569 1.4802 1.5135 196,271
11/07/2018 1.5 1.5 1.4673 1.49 31,751
11/06/2018 1.5 1.5 1.4572 1.4827 5,840
11/05/2018 1.46 1.5 1.4501 1.48 9,313
11/02/2018 1.52 1.52 1.47 1.47 15,983
11/01/2018 1.51 1.51 1.47 1.5 44,458
10/31/2018 1.49 1.5 1.46 1.46 16,198
10/30/2018 1.46 1.47 1.4301 1.47 36,622
10/29/2018 1.52 1.52 1.45 1.45 24,403
10/26/2018 1.49 1.54 1.4773 1.53 24,082
10/25/2018 1.5 1.51 1.4115 1.49 49,232
10/24/2018 1.51 1.51 1.47 1.481 31,213
10/23/2018 1.53 1.53 1.48 1.4975 29,489
10/22/2018 1.54 1.5599 1.4798 1.55 77,790
10/19/2018 1.5 1.5026 1.46 1.47 25,484
10/18/2018 1.5 1.52 1.4573 1.5 26,969
10/17/2018 1.5 1.52 1.49 1.51 27,011
10/16/2018 1.49 1.55 1.4601 1.49 52,484
10/15/2018 1.49 1.5 1.45 1.49 11,858
10/12/2018 1.54 1.54 1.45 1.45 21,399
10/11/2018 1.48 1.54 1.4701 1.54 37,765
10/10/2018 1.49 1.51 1.46 1.48 39,350
10/09/2018 1.5 1.5397 1.46 1.5 36,015
10/08/2018 1.51 1.53 1.5 1.51 10,963
10/05/2018 1.51 1.53 1.5008 1.53 17,272
10/04/2018 1.54 1.57 1.51 1.51 18,165
10/03/2018 1.57 1.57 1.53 1.57 19,496
10/02/2018 1.55 1.59 1.52 1.56 54,124
10/01/2018 1.56 1.56 1.52 1.55 32,229
09/28/2018 1.51 1.54 1.51 1.53 31,597
09/27/2018 1.55 1.55 1.51 1.51 72,918
09/26/2018 1.56 1.56 1.53 1.56 44,212
09/25/2018 1.54 1.56 1.52 1.55 31,886
09/24/2018 1.61 1.61 1.52 1.55 69,254
09/21/2018 1.56 1.66 1.5314 1.61 428,350
09/20/2018 1.52 1.57 1.52 1.55 67,651
09/19/2018 1.48 1.55 1.48 1.51 32,993
09/18/2018 1.5 1.55 1.49 1.5 62,275
09/17/2018 1.55 1.65 1.46 1.57 103,560
09/14/2018 1.5 1.628 1.5 1.52 174,568
09/13/2018 1.55 1.55 1.5 1.52 40,976
*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?

Smart Portfolio