Forward Industries Inc. (FORD)
5.43
0.32 (6.26%)
At close: Jan 15, 2025, 10:42 AM
FORD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.30 | 5.53 | 5.25 | 5.32 | -0.03 | -0.56% | 27,734 |
| Jan 13, 2025 | 5.31 | 5.47 | 5.05 | 5.35 | -0.12 | -2.19% | 5,300 |
| Jan 10, 2025 | 5.45 | 5.58 | 5.30 | 5.47 | 0.10 | 1.86% | 30,018 |
| Jan 8, 2025 | 5.42 | 5.45 | 5.31 | 5.37 | 0.08 | 1.51% | 8,600 |
| Jan 7, 2025 | 5.51 | 5.51 | 5.04 | 5.29 | -0.23 | -4.17% | 10,600 |
| Jan 6, 2025 | 5.32 | 5.59 | 5.29 | 5.52 | 0.25 | 4.74% | 16,015 |
| Jan 3, 2025 | 5.05 | 5.31 | 4.90 | 5.27 | 0.26 | 5.19% | 19,300 |
| Jan 2, 2025 | 4.89 | 5.01 | 4.68 | 5.01 | 0.06 | 1.21% | 7,878 |
| Dec 31, 2024 | 5.10 | 5.45 | 4.84 | 4.95 | -0.10 | -1.98% | 5,790 |
| Dec 30, 2024 | 5.02 | 5.55 | 5.02 | 5.05 | -0.11 | -2.13% | 46,530 |
| Dec 27, 2024 | 4.54 | 5.21 | 4.44 | 5.16 | 0.67 | 14.92% | 38,633 |
| Dec 26, 2024 | 4.50 | 4.56 | 4.48 | 4.49 | 0.00 | 0.00% | 15,129 |
| Dec 24, 2024 | 4.36 | 4.49 | 4.36 | 4.49 | 0.10 | 2.28% | 3,344 |
| Dec 23, 2024 | 4.38 | 4.60 | 4.12 | 4.39 | -0.10 | -2.23% | 31,500 |
| Dec 20, 2024 | 4.41 | 4.51 | 4.28 | 4.49 | 0.08 | 1.81% | 10,600 |
| Dec 19, 2024 | 4.59 | 4.62 | 4.36 | 4.41 | -0.11 | -2.43% | 12,369 |
| Dec 18, 2024 | 4.54 | 4.71 | 4.46 | 4.52 | 0.07 | 1.57% | 19,900 |
| Dec 17, 2024 | 4.57 | 5.00 | 4.35 | 4.45 | 0.04 | 0.91% | 67,102 |
| Dec 16, 2024 | 4.38 | 4.54 | 4.38 | 4.41 | -0.13 | -2.86% | 27,300 |
| Dec 13, 2024 | 4.50 | 4.60 | 4.49 | 4.54 | 0.02 | 0.44% | 5,823 |
| Dec 12, 2024 | 4.50 | 4.61 | 4.28 | 4.52 | 0.06 | 1.35% | 20,324 |
| Dec 11, 2024 | 4.43 | 4.49 | 4.36 | 4.46 | -0.03 | -0.67% | 11,615 |
| Dec 10, 2024 | 4.55 | 4.55 | 4.42 | 4.49 | -0.02 | -0.44% | 13,900 |
| Dec 9, 2024 | 4.30 | 4.57 | 4.27 | 4.51 | 0.27 | 6.37% | 39,500 |
| Dec 6, 2024 | 4.10 | 4.30 | 4.10 | 4.24 | 0.10 | 2.42% | 11,949 |
| Dec 5, 2024 | 4.17 | 4.20 | 4.04 | 4.14 | -0.03 | -0.72% | 9,912 |
| Dec 4, 2024 | 3.99 | 4.33 | 3.99 | 4.17 | 0.13 | 3.22% | 24,551 |
| Dec 3, 2024 | 4.06 | 4.09 | 4.02 | 4.04 | -0.02 | -0.49% | 8,829 |
| Dec 2, 2024 | 4.07 | 4.10 | 4.00 | 4.06 | 0.00 | 0.00% | 12,900 |
| Nov 29, 2024 | 3.85 | 4.07 | 3.85 | 4.06 | 0.13 | 3.31% | 11,200 |
| Nov 27, 2024 | 4.09 | 4.09 | 3.93 | 3.93 | -0.14 | -3.44% | 6,302 |
| Nov 26, 2024 | 3.93 | 4.08 | 3.86 | 4.07 | 0.14 | 3.56% | 15,186 |
| Nov 25, 2024 | 3.87 | 3.99 | 3.76 | 3.93 | 0.06 | 1.55% | 12,834 |
| Nov 22, 2024 | 3.78 | 3.87 | 3.78 | 3.87 | 0.05 | 1.31% | 10,200 |
| Nov 21, 2024 | 3.91 | 3.91 | 3.67 | 3.82 | -0.09 | -2.30% | 12,813 |
| Nov 20, 2024 | 3.95 | 3.95 | 3.84 | 3.91 | 0.04 | 1.03% | 14,900 |
| Nov 19, 2024 | 3.89 | 4.00 | 3.85 | 3.87 | -0.08 | -2.03% | 5,564 |
| Nov 18, 2024 | 4.00 | 4.06 | 3.86 | 3.95 | -0.05 | -1.25% | 12,500 |
| Nov 15, 2024 | 4.08 | 4.15 | 3.97 | 4.00 | -0.08 | -1.96% | 5,782 |
| Nov 14, 2024 | 4.10 | 4.12 | 3.99 | 4.08 | 0.08 | 2.00% | 5,700 |
| Nov 13, 2024 | 4.16 | 4.24 | 4.00 | 4.00 | -0.27 | -6.32% | 18,316 |
| Nov 12, 2024 | 4.41 | 4.50 | 4.18 | 4.27 | -0.04 | -0.93% | 31,616 |
| Nov 11, 2024 | 4.10 | 4.60 | 4.09 | 4.31 | 0.28 | 6.95% | 83,401 |
| Nov 8, 2024 | 3.85 | 4.06 | 3.85 | 4.03 | 0.18 | 4.68% | 41,600 |
| Nov 7, 2024 | 3.86 | 4.00 | 3.77 | 3.85 | -0.01 | -0.26% | 47,088 |
| Nov 6, 2024 | 3.80 | 3.91 | 3.66 | 3.86 | 0.19 | 5.18% | 48,245 |
| Nov 5, 2024 | 3.76 | 3.76 | 3.61 | 3.67 | 0.02 | 0.55% | 10,000 |
| Nov 4, 2024 | 3.58 | 3.86 | 3.56 | 3.65 | 0.06 | 1.67% | 72,400 |
| Nov 1, 2024 | 3.54 | 3.62 | 3.52 | 3.59 | 0.07 | 1.99% | 5,900 |
| Oct 31, 2024 | 3.65 | 3.80 | 3.51 | 3.52 | -0.10 | -2.76% | 49,403 |