Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Forward Industries, Inc. (FORD)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.5590

+0.0476

(+9.31%)

At close: 04:00PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.6272	0.6272	0.5020	0.5590	0.5590	30,825
24 Apr 2024	0.5000	0.5400	0.4900	0.5100	0.5100	18,700
23 Apr 2024	0.5200	0.5200	0.5000	0.5000	0.5000	8,600
22 Apr 2024	0.5200	0.5400	0.5000	0.5200	0.5200	9,500
19 Apr 2024	0.5100	0.5400	0.5000	0.5000	0.5000	7,100
18 Apr 2024	0.4800	0.5400	0.4800	0.5400	0.5400	13,800
17 Apr 2024	0.5300	0.5400	0.5000	0.5000	0.5000	9,500
16 Apr 2024	0.5500	0.5500	0.5000	0.5300	0.5300	10,300
15 Apr 2024	0.5400	0.5400	0.5300	0.5400	0.5400	25,800
12 Apr 2024	0.5700	0.5700	0.5300	0.5300	0.5300	3,400
11 Apr 2024	0.5400	0.5700	0.5300	0.5400	0.5400	26,800
10 Apr 2024	0.5500	0.5800	0.5400	0.5500	0.5500	25,700
09 Apr 2024	0.5800	0.5800	0.5500	0.5700	0.5700	10,400
08 Apr 2024	0.5500	0.6200	0.5500	0.5800	0.5800	20,600
05 Apr 2024	0.5800	0.5800	0.5600	0.5700	0.5700	8,800
04 Apr 2024	0.6000	0.6000	0.5700	0.5800	0.5800	10,700
03 Apr 2024	0.5700	0.6200	0.5700	0.5700	0.5700	9,800
02 Apr 2024	0.5500	0.5900	0.5500	0.5700	0.5700	25,800
01 Apr 2024	0.5900	0.6100	0.5600	0.5700	0.5700	25,900
28 Mar 2024	0.6000	0.6200	0.5500	0.6100	0.6100	17,100
27 Mar 2024	0.5800	0.5900	0.5500	0.5800	0.5800	79,600
26 Mar 2024	0.6100	0.6200	0.5900	0.6000	0.6000	18,200
25 Mar 2024	0.5800	0.6100	0.5800	0.6000	0.6000	18,100
22 Mar 2024	0.5600	0.6100	0.5600	0.6100	0.6100	18,300
21 Mar 2024	0.6200	0.6200	0.5800	0.5800	0.5800	13,500
20 Mar 2024	0.6000	0.6100	0.5600	0.6000	0.6000	40,100
19 Mar 2024	0.5800	0.6300	0.5600	0.5800	0.5800	87,200
18 Mar 2024	0.6000	0.6200	0.5500	0.5900	0.5900	325,300
15 Mar 2024	0.5900	0.6200	0.4600	0.4600	0.4600	91,900
14 Mar 2024	0.6300	0.6400	0.6000	0.6300	0.6300	7,100
13 Mar 2024	0.6400	0.6400	0.6100	0.6200	0.6200	11,900
12 Mar 2024	0.6100	0.6500	0.6100	0.6500	0.6500	8,500
11 Mar 2024	0.6200	0.6300	0.6100	0.6200	0.6200	17,300
08 Mar 2024	0.6400	0.6500	0.6300	0.6500	0.6500	12,600
07 Mar 2024	0.6400	0.6700	0.6400	0.6400	0.6400	13,800
06 Mar 2024	0.6700	0.6700	0.6400	0.6400	0.6400	4,400
05 Mar 2024	0.6500	0.6700	0.6500	0.6500	0.6500	6,600
04 Mar 2024	0.6400	0.6700	0.6400	0.6700	0.6700	17,700
01 Mar 2024	0.6600	0.6700	0.6300	0.6300	0.6300	24,300
29 Feb 2024	0.6500	0.6700	0.6500	0.6500	0.6500	23,400
28 Feb 2024	0.6700	0.6800	0.6500	0.6700	0.6700	7,800
27 Feb 2024	0.6500	0.6800	0.6500	0.6600	0.6600	3,900
26 Feb 2024	0.6400	0.6800	0.6400	0.6500	0.6500	14,900
23 Feb 2024	0.6600	0.6900	0.6600	0.6700	0.6700	4,800
22 Feb 2024	0.6600	0.7000	0.6400	0.6600	0.6600	33,000
21 Feb 2024	0.7100	0.7100	0.6700	0.6700	0.6700	12,200
20 Feb 2024	0.6500	0.7100	0.6500	0.7100	0.7100	13,600
16 Feb 2024	0.6800	0.7100	0.6800	0.7000	0.7000	21,200
15 Feb 2024	0.7300	0.7400	0.6800	0.7000	0.7000	117,300
14 Feb 2024	0.7800	0.7800	0.7200	0.7500	0.7500	27,300
13 Feb 2024	0.7300	0.7700	0.7200	0.7500	0.7500	8,700
12 Feb 2024	0.7400	0.7800	0.7300	0.7300	0.7300	42,800
09 Feb 2024	0.7600	0.7600	0.7200	0.7600	0.7600	22,000
08 Feb 2024	0.7400	0.7600	0.7200	0.7300	0.7300	15,900
07 Feb 2024	0.7400	0.7500	0.7100	0.7200	0.7200	24,400
06 Feb 2024	0.7400	0.7400	0.6900	0.7400	0.7400	52,800
05 Feb 2024	0.7100	0.7400	0.6900	0.7000	0.7000	18,300
02 Feb 2024	0.6900	0.7300	0.6900	0.7100	0.7100	13,300
01 Feb 2024	0.7300	0.7400	0.7100	0.7100	0.7100	25,800
31 Jan 2024	0.7400	0.7500	0.7100	0.7200	0.7200	9,900
30 Jan 2024	0.7200	0.7500	0.7100	0.7100	0.7100	15,100
29 Jan 2024	0.7100	0.7700	0.7100	0.7400	0.7400	14,200
26 Jan 2024	0.7200	0.7800	0.7100	0.7100	0.7100	88,000
25 Jan 2024	0.7100	0.7200	0.7000	0.7200	0.7200	13,000
24 Jan 2024	0.7100	0.7200	0.7000	0.7200	0.7200	14,400
23 Jan 2024	0.6900	0.7200	0.6900	0.7000	0.7000	14,900
22 Jan 2024	0.6700	0.7200	0.6700	0.6900	0.6900	7,200
19 Jan 2024	0.6900	0.7200	0.6800	0.7000	0.7000	8,200
18 Jan 2024	0.6900	0.7200	0.6900	0.7000	0.7000	18,700
17 Jan 2024	0.7300	0.7300	0.6900	0.7000	0.7000	108,400
16 Jan 2024	0.7100	0.7300	0.6900	0.7100	0.7100	72,300
12 Jan 2024	0.7200	0.7300	0.7000	0.7200	0.7200	4,800
11 Jan 2024	0.7200	0.7300	0.7000	0.7200	0.7200	9,500
10 Jan 2024	0.7100	0.7300	0.7000	0.7200	0.7200	26,100
09 Jan 2024	0.7100	0.7400	0.7100	0.7300	0.7300	17,400
08 Jan 2024	0.7100	0.7300	0.7100	0.7100	0.7100	9,900
05 Jan 2024	0.7300	0.7300	0.7100	0.7100	0.7100	5,600
04 Jan 2024	0.7400	0.7400	0.7100	0.7400	0.7400	20,900
03 Jan 2024	0.7400	0.7400	0.7100	0.7100	0.7100	12,200
02 Jan 2024	0.7300	0.7400	0.7100	0.7200	0.7200	68,800
29 Dec 2023	0.7000	0.7400	0.7000	0.7300	0.7300	45,100
28 Dec 2023	0.7100	0.7400	0.6900	0.7000	0.7000	59,900
27 Dec 2023	0.7100	0.7300	0.7100	0.7200	0.7200	27,900
26 Dec 2023	0.6800	0.7600	0.6800	0.7200	0.7200	70,500
22 Dec 2023	0.7700	0.7700	0.7200	0.7600	0.7600	42,000
21 Dec 2023	0.6900	0.7400	0.6900	0.7200	0.7200	125,200
20 Dec 2023	0.7000	0.7000	0.5900	0.6300	0.6300	200,800
19 Dec 2023	0.7100	0.7300	0.7000	0.7000	0.7000	41,600
18 Dec 2023	0.7200	0.7300	0.7100	0.7200	0.7200	68,100
15 Dec 2023	0.7300	0.7400	0.7200	0.7200	0.7200	22,400
14 Dec 2023	0.7300	0.7500	0.7200	0.7400	0.7400	17,400
13 Dec 2023	0.7200	0.7300	0.7200	0.7200	0.7200	24,700
12 Dec 2023	0.7300	0.7300	0.7200	0.7200	0.7200	22,300
11 Dec 2023	0.7200	0.7600	0.7200	0.7200	0.7200	16,400
08 Dec 2023	0.7600	0.7700	0.7200	0.7400	0.7400	32,100
07 Dec 2023	0.7200	0.7700	0.7200	0.7500	0.7500	26,300
06 Dec 2023	0.7800	0.7800	0.7400	0.7700	0.7700	8,300
05 Dec 2023	0.7800	0.7900	0.7700	0.7800	0.7800	15,500
04 Dec 2023	0.7900	0.7900	0.7700	0.7900	0.7900	60,000
01 Dec 2023	0.7900	0.7900	0.7100	0.7900	0.7900	60,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL83.75+0.94(+1.14%)

GOLD FUTURES2,344.30+5.90(+0.25%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,825.61+643.25(+1.26%)

Trending tickers

Forward Industries, Inc. (FORD)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
83.75
+0.94(+1.14%)

GOLD FUTURES
2,344.30
+5.90(+0.25%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,825.61
+643.25(+1.26%)