$0.69 +0.01 (%) Forward Industries Inc. - NASDAQ

Jun. 30, 2015 | 03:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FORD historical data

Date Open High Low Close Volume
6/30/20150.680.700.650.6914,901
6/29/20150.630.690.630.6817,892
6/26/20150.680.730.670.7191,143
6/25/20150.630.700.630.649,341
6/24/20150.630.660.620.6321,223
6/23/20150.660.680.650.666,501
6/22/20150.670.680.600.6815,560
6/19/20150.690.700.650.6914,349
6/18/20150.670.690.670.679,446
6/17/20150.690.700.660.664,900
6/16/20150.700.700.650.6531,731
6/15/20150.730.730.660.7011,758
6/12/20150.700.700.690.7017,449
6/11/20150.700.700.680.6813,712
6/10/20150.690.730.680.688,721
6/9/20150.700.700.670.709,742
6/8/20150.700.700.700.7011,327
6/5/20150.700.700.670.6722,666
6/4/20150.650.700.650.6818,832
6/3/20150.690.690.650.651,256
6/2/20150.690.690.640.672,872
6/1/20150.660.680.630.632,495
5/29/20150.640.650.630.651,375
5/28/20150.640.640.630.631,820
5/27/20150.700.700.630.681,654
5/26/20150.620.690.620.686,304
5/22/20150.650.690.650.694,443
5/21/20150.670.670.670.67200
5/20/20150.700.700.660.678,427
5/19/20150.660.690.650.652,849
5/18/20150.700.700.650.659,732
5/15/20150.650.670.650.676,110
5/14/20150.660.670.610.616,740
5/13/20150.600.670.600.6317,204
5/12/20150.650.680.610.6521,586
5/11/20150.620.690.620.6310,077
5/8/20150.640.720.640.69945
5/7/20150.610.650.610.6517,552
5/6/20150.640.640.640.642,070
5/5/20150.590.710.590.6513,258
5/4/20150.660.680.640.662,934
5/1/20150.690.710.690.6948,970
4/30/20150.640.660.610.611,629
4/29/20150.630.660.580.6439,270
4/28/20150.680.680.610.6519,877
4/27/20150.650.680.620.6612,941
4/24/20150.700.700.670.674,518
4/23/20150.690.700.670.706,312
4/22/20150.670.670.670.67361
4/21/20150.700.720.700.708,310
4/20/20150.670.710.670.703,376
4/17/20150.700.720.660.6719,238
4/16/20150.750.760.710.736,384
4/15/20150.700.750.700.7512,629
4/14/20150.730.730.710.7315,295
4/13/20150.760.780.730.731,981
4/10/20150.730.780.730.73594
4/9/20150.760.760.740.767,799
4/8/20150.730.770.730.7712,728
4/7/20150.730.800.730.788,890
4/6/20150.740.750.720.748,271
4/2/20150.800.800.750.7914,218
4/1/20150.830.850.770.818,040
3/31/20150.760.800.760.7913,961
3/30/20150.850.930.740.8211,509
3/27/20150.840.850.790.8414,041
3/26/20150.750.940.750.9070,010
3/25/20150.750.780.740.7817,077
3/24/20150.750.770.750.751,226
3/23/20150.710.780.710.755,580
3/20/20150.770.770.700.7148,930
3/19/20150.750.780.740.7711,617
3/18/20150.800.800.750.766,272
3/17/20150.800.810.750.7524,417
3/16/20150.800.800.760.778,193
3/13/20150.820.820.770.8135,074
3/12/20150.800.820.780.829,466
3/11/20150.860.860.810.848,246
3/10/20150.890.890.810.816,146
3/9/20150.850.850.800.8029,810
3/6/20150.860.890.850.886,228
3/5/20150.880.900.880.901,695
3/4/20150.900.900.860.866,560
3/3/20150.890.900.880.896,449
3/2/20150.930.940.920.942,816
2/27/20150.940.940.890.916,135
2/26/20150.910.940.890.9120,604
2/25/20150.980.990.950.9611,627
2/24/20150.900.990.900.9529,820
2/23/20150.940.940.920.921,197
2/20/20150.900.950.900.932,415
2/19/20150.950.950.920.921,158
2/18/20150.960.960.920.9513,744
2/17/20150.920.950.910.9226,181
2/13/20150.901.020.870.9061,136
2/12/20150.930.970.900.9116,756
2/11/20150.950.970.930.934,917
2/10/20150.980.980.950.9518,108
2/9/20150.950.990.950.9522,814
2/6/20150.951.000.950.9717,832
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!