Quantcast

Forward Industries, Inc. Common Stock Historical Stock Prices

FORD 
$1.5
*  
0.01
0.66%
Get FORD Alerts
*Delayed - data as of Oct. 18, 2018  -  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
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 17-JUL-2018 TO 17-OCT-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 1.50 1.52 1.4573 1.50 26,907
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
09/12/2018 1.5 1.54 1.5 1.54 104,019
09/11/2018 1.45 1.5099 1.45 1.46 63,090
09/10/2018 1.51 1.52 1.45 1.45 37,234
09/07/2018 1.5 1.5217 1.45 1.51 86,882
09/06/2018 1.5 1.53 1.5 1.51 57,457
09/05/2018 1.53 1.57 1.47 1.5 130,097
09/04/2018 1.51 1.62 1.44 1.55 591,664
08/31/2018 1.46 1.56 1.451 1.54 352,038
08/30/2018 1.47 1.48 1.4291 1.45 90,267
08/29/2018 1.5 1.51 1.45 1.47 90,819
08/28/2018 1.52 1.52 1.48 1.49 70,147
08/27/2018 1.53 1.5489 1.48 1.48 105,683
08/24/2018 1.56 1.6 1.47 1.53 222,099
08/23/2018 1.63 1.73 1.52 1.52 287,119
08/22/2018 1.5 1.64 1.5 1.61 572,970
08/21/2018 1.49 1.53 1.4701 1.5 65,361
08/20/2018 1.42 1.5285 1.42 1.47 56,407
08/17/2018 1.44 1.46 1.42 1.45 100,613
08/16/2018 1.57 1.57 1.4415 1.48 93,641
08/15/2018 1.6 1.61 1.43 1.5 335,178
08/14/2018 1.7 1.72 1.66 1.71 65,107
08/13/2018 1.69 1.74 1.68 1.68 54,253
08/10/2018 1.71 1.74 1.68 1.68 38,800
08/09/2018 1.66 1.71 1.6543 1.71 33,609
08/08/2018 1.68 1.69 1.6317 1.65 63,993
08/07/2018 1.69 1.72 1.6005 1.69 166,448
08/06/2018 1.76 1.78 1.6899 1.7 119,915
08/03/2018 1.78 1.79 1.75 1.76 18,711
08/02/2018 1.76 1.7723 1.72 1.77 57,063
08/01/2018 1.72 1.84 1.7124 1.76 109,810
07/31/2018 1.83 1.86 1.71 1.72 197,298
07/30/2018 2.3 2.3 1.811 1.84 699,189
07/27/2018 1.95 2.2499 1.91 2.1 889,405
07/26/2018 1.95 1.96 1.88 1.95 92,190
07/25/2018 1.91 1.96 1.9 1.94 83,596
07/24/2018 2 2 1.89 1.9 124,342
07/23/2018 1.9 1.9773 1.83 1.9 296,006
07/20/2018 1.79 1.84 1.76 1.8299 60,980
07/19/2018 1.77 1.84 1.72 1.76 181,426
07/18/2018 1.73 1.78 1.71 1.74 72,505
07/17/2018 1.76 1.79 1.7101 1.73 132,728
*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