NasdaqCM - Nasdaq Real Time Price USD

Forward Industries, Inc. (FORD)

0.5350 -0.0240 (-4.29%)
At close: 4:00 PM EDT
0.5103 -0.02 (-4.62%)
After hours: 5:24 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5253 0.5599 0.5050 0.5350 0.5350 41,235
Apr 25, 2024 0.6300 0.6300 0.5000 0.5600 0.5600 32,100
Apr 24, 2024 0.5000 0.5400 0.4900 0.5100 0.5100 18,700
Apr 23, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 8,600
Apr 22, 2024 0.5200 0.5400 0.5000 0.5200 0.5200 9,500
Apr 19, 2024 0.5100 0.5400 0.5000 0.5000 0.5000 7,100
Apr 18, 2024 0.4800 0.5400 0.4800 0.5400 0.5400 13,800
Apr 17, 2024 0.5300 0.5400 0.5000 0.5000 0.5000 9,500
Apr 16, 2024 0.5500 0.5500 0.5000 0.5300 0.5300 10,300
Apr 15, 2024 0.5400 0.5400 0.5300 0.5400 0.5400 25,800
Apr 12, 2024 0.5700 0.5700 0.5300 0.5300 0.5300 3,400
Apr 11, 2024 0.5400 0.5700 0.5300 0.5400 0.5400 26,800
Apr 10, 2024 0.5500 0.5800 0.5400 0.5500 0.5500 25,700
Apr 9, 2024 0.5800 0.5800 0.5500 0.5700 0.5700 10,400
Apr 8, 2024 0.5500 0.6200 0.5500 0.5800 0.5800 20,600
Apr 5, 2024 0.5800 0.5800 0.5600 0.5700 0.5700 8,800
Apr 4, 2024 0.6000 0.6000 0.5700 0.5800 0.5800 10,700
Apr 3, 2024 0.5700 0.6200 0.5700 0.5700 0.5700 9,800
Apr 2, 2024 0.5500 0.5900 0.5500 0.5700 0.5700 25,800
Apr 1, 2024 0.5900 0.6100 0.5600 0.5700 0.5700 25,900
Mar 28, 2024 0.6000 0.6200 0.5500 0.6100 0.6100 17,100
Mar 27, 2024 0.5800 0.5900 0.5500 0.5800 0.5800 79,600
Mar 26, 2024 0.6100 0.6200 0.5900 0.6000 0.6000 18,200
Mar 25, 2024 0.5800 0.6100 0.5800 0.6000 0.6000 18,100
Mar 22, 2024 0.5600 0.6100 0.5600 0.6100 0.6100 18,300
Mar 21, 2024 0.6200 0.6200 0.5800 0.5800 0.5800 13,500
Mar 20, 2024 0.6000 0.6100 0.5600 0.6000 0.6000 40,100
Mar 19, 2024 0.5800 0.6300 0.5600 0.5800 0.5800 87,200
Mar 18, 2024 0.6000 0.6200 0.5500 0.5900 0.5900 325,300
Mar 15, 2024 0.5900 0.6200 0.4600 0.4600 0.4600 91,900
Mar 14, 2024 0.6300 0.6400 0.6000 0.6300 0.6300 7,100
Mar 13, 2024 0.6400 0.6400 0.6100 0.6200 0.6200 11,900
Mar 12, 2024 0.6100 0.6500 0.6100 0.6500 0.6500 8,500
Mar 11, 2024 0.6200 0.6300 0.6100 0.6200 0.6200 17,300
Mar 8, 2024 0.6400 0.6500 0.6300 0.6500 0.6500 12,600
Mar 7, 2024 0.6400 0.6700 0.6400 0.6400 0.6400 13,800
Mar 6, 2024 0.6700 0.6700 0.6400 0.6400 0.6400 4,400
Mar 5, 2024 0.6500 0.6700 0.6500 0.6500 0.6500 6,600
Mar 4, 2024 0.6400 0.6700 0.6400 0.6700 0.6700 17,700
Mar 1, 2024 0.6600 0.6700 0.6300 0.6300 0.6300 24,300
Feb 29, 2024 0.6500 0.6700 0.6500 0.6500 0.6500 23,400
Feb 28, 2024 0.6700 0.6800 0.6500 0.6700 0.6700 7,800
Feb 27, 2024 0.6500 0.6800 0.6500 0.6600 0.6600 3,900
Feb 26, 2024 0.6400 0.6800 0.6400 0.6500 0.6500 14,900
Feb 23, 2024 0.6600 0.6900 0.6600 0.6700 0.6700 4,800
Feb 22, 2024 0.6600 0.7000 0.6400 0.6600 0.6600 33,000
Feb 21, 2024 0.7100 0.7100 0.6700 0.6700 0.6700 12,200
Feb 20, 2024 0.6500 0.7100 0.6500 0.7100 0.7100 13,600
Feb 16, 2024 0.6800 0.7100 0.6800 0.7000 0.7000 21,200
Feb 15, 2024 0.7300 0.7400 0.6800 0.7000 0.7000 117,300
Feb 14, 2024 0.7800 0.7800 0.7200 0.7500 0.7500 27,300
Feb 13, 2024 0.7300 0.7700 0.7200 0.7500 0.7500 8,700
Feb 12, 2024 0.7400 0.7800 0.7300 0.7300 0.7300 42,800
Feb 9, 2024 0.7600 0.7600 0.7200 0.7600 0.7600 22,000
Feb 8, 2024 0.7400 0.7600 0.7200 0.7300 0.7300 15,900
Feb 7, 2024 0.7400 0.7500 0.7100 0.7200 0.7200 24,400
Feb 6, 2024 0.7400 0.7400 0.6900 0.7400 0.7400 52,800
Feb 5, 2024 0.7100 0.7400 0.6900 0.7000 0.7000 18,300
Feb 2, 2024 0.6900 0.7300 0.6900 0.7100 0.7100 13,300
Feb 1, 2024 0.7300 0.7400 0.7100 0.7100 0.7100 25,800
Jan 31, 2024 0.7400 0.7500 0.7100 0.7200 0.7200 9,900
Jan 30, 2024 0.7200 0.7500 0.7100 0.7100 0.7100 15,100
Jan 29, 2024 0.7100 0.7700 0.7100 0.7400 0.7400 14,200
Jan 26, 2024 0.7200 0.7800 0.7100 0.7100 0.7100 88,000
Jan 25, 2024 0.7100 0.7200 0.7000 0.7200 0.7200 13,000
Jan 24, 2024 0.7100 0.7200 0.7000 0.7200 0.7200 14,400
Jan 23, 2024 0.6900 0.7200 0.6900 0.7000 0.7000 14,900
Jan 22, 2024 0.6700 0.7200 0.6700 0.6900 0.6900 7,200
Jan 19, 2024 0.6900 0.7200 0.6800 0.7000 0.7000 8,200
Jan 18, 2024 0.6900 0.7200 0.6900 0.7000 0.7000 18,700
Jan 17, 2024 0.7300 0.7300 0.6900 0.7000 0.7000 108,400
Jan 16, 2024 0.7100 0.7300 0.6900 0.7100 0.7100 72,300
Jan 12, 2024 0.7200 0.7300 0.7000 0.7200 0.7200 4,800
Jan 11, 2024 0.7200 0.7300 0.7000 0.7200 0.7200 9,500
Jan 10, 2024 0.7100 0.7300 0.7000 0.7200 0.7200 26,100
Jan 9, 2024 0.7100 0.7400 0.7100 0.7300 0.7300 17,400
Jan 8, 2024 0.7100 0.7300 0.7100 0.7100 0.7100 9,900
Jan 5, 2024 0.7300 0.7300 0.7100 0.7100 0.7100 5,600
Jan 4, 2024 0.7400 0.7400 0.7100 0.7400 0.7400 20,900
Jan 3, 2024 0.7400 0.7400 0.7100 0.7100 0.7100 12,200
Jan 2, 2024 0.7300 0.7400 0.7100 0.7200 0.7200 68,800
Dec 29, 2023 0.7000 0.7400 0.7000 0.7300 0.7300 45,100
Dec 28, 2023 0.7100 0.7400 0.6900 0.7000 0.7000 59,900
Dec 27, 2023 0.7100 0.7300 0.7100 0.7200 0.7200 27,900
Dec 26, 2023 0.6800 0.7600 0.6800 0.7200 0.7200 70,500
Dec 22, 2023 0.7700 0.7700 0.7200 0.7600 0.7600 42,000
Dec 21, 2023 0.6900 0.7400 0.6900 0.7200 0.7200 125,200
Dec 20, 2023 0.7000 0.7000 0.5900 0.6300 0.6300 200,800
Dec 19, 2023 0.7100 0.7300 0.7000 0.7000 0.7000 41,600
Dec 18, 2023 0.7200 0.7300 0.7100 0.7200 0.7200 68,100
Dec 15, 2023 0.7300 0.7400 0.7200 0.7200 0.7200 22,400
Dec 14, 2023 0.7300 0.7500 0.7200 0.7400 0.7400 17,400
Dec 13, 2023 0.7200 0.7300 0.7200 0.7200 0.7200 24,700
Dec 12, 2023 0.7300 0.7300 0.7200 0.7200 0.7200 22,300
Dec 11, 2023 0.7200 0.7600 0.7200 0.7200 0.7200 16,400
Dec 8, 2023 0.7600 0.7700 0.7200 0.7400 0.7400 32,100
Dec 7, 2023 0.7200 0.7700 0.7200 0.7500 0.7500 26,300
Dec 6, 2023 0.7800 0.7800 0.7400 0.7700 0.7700 8,300
Dec 5, 2023 0.7800 0.7900 0.7700 0.7800 0.7800 15,500
Dec 4, 2023 0.7900 0.7900 0.7700 0.7900 0.7900 60,000
Dec 1, 2023 0.7900 0.7900 0.7100 0.7900 0.7900 60,000
Nov 30, 2023 0.7300 0.7500 0.7100 0.7100 0.7100 2,900
Nov 29, 2023 0.7500 0.7800 0.7100 0.7200 0.7200 12,900
Nov 28, 2023 0.7300 0.7900 0.7300 0.7800 0.7800 5,500
Nov 27, 2023 0.7600 0.7800 0.7500 0.7500 0.7500 13,600
Nov 24, 2023 0.7200 0.7800 0.7200 0.7500 0.7500 13,500
Nov 22, 2023 0.7900 0.7900 0.7100 0.7200 0.7200 10,600
Nov 21, 2023 0.7400 0.7500 0.7000 0.7300 0.7300 24,400
Nov 20, 2023 0.7900 0.7900 0.7200 0.7500 0.7500 8,000
Nov 17, 2023 0.7500 0.7700 0.7000 0.7100 0.7100 20,000
Nov 16, 2023 0.7500 0.7800 0.7500 0.7700 0.7700 8,600
Nov 15, 2023 0.7800 0.8100 0.7400 0.7800 0.7800 8,900
Nov 14, 2023 0.7400 0.8200 0.7300 0.7800 0.7800 40,800
Nov 13, 2023 0.7500 0.7500 0.7000 0.7300 0.7300 7,800
Nov 10, 2023 0.7200 0.7500 0.7000 0.7200 0.7200 29,600
Nov 9, 2023 0.7100 0.7400 0.7000 0.7000 0.7000 11,300
Nov 8, 2023 0.7500 0.7500 0.7000 0.7000 0.7000 4,100
Nov 7, 2023 0.7200 0.7500 0.7000 0.7200 0.7200 6,700
Nov 6, 2023 0.7200 0.7200 0.7000 0.7000 0.7000 8,500
Nov 3, 2023 0.7000 0.7200 0.7000 0.7000 0.7000 7,600
Nov 2, 2023 0.7200 0.7200 0.6900 0.6900 0.6900 45,400
Nov 1, 2023 0.7100 0.7200 0.6900 0.6900 0.6900 10,400
Oct 31, 2023 0.7300 0.7300 0.6900 0.7100 0.7100 15,700
Oct 30, 2023 0.7400 0.7400 0.7000 0.7200 0.7200 11,500
Oct 27, 2023 0.7200 0.7200 0.6900 0.6900 0.6900 8,500
Oct 26, 2023 0.7500 0.7500 0.7000 0.7200 0.7200 19,500
Oct 25, 2023 0.7200 0.7400 0.7100 0.7200 0.7200 20,800
Oct 24, 2023 0.7000 0.7400 0.7000 0.7000 0.7000 3,400
Oct 23, 2023 0.7300 0.7400 0.6900 0.7100 0.7100 4,100
Oct 20, 2023 0.7600 0.7600 0.7200 0.7300 0.7300 15,200
Oct 19, 2023 0.7100 0.7600 0.7100 0.7400 0.7400 4,200
Oct 18, 2023 0.8000 0.8000 0.7100 0.7400 0.7400 46,300
Oct 17, 2023 0.7600 0.8000 0.7500 0.7700 0.7700 5,700
Oct 16, 2023 0.8200 0.8200 0.7500 0.7500 0.7500 13,200
Oct 13, 2023 0.7800 0.8000 0.7600 0.7900 0.7900 14,700
Oct 12, 2023 0.7400 0.8000 0.7400 0.7600 0.7600 6,300
Oct 11, 2023 0.7700 0.8200 0.7600 0.7600 0.7600 72,700
Oct 10, 2023 0.7800 0.7800 0.7400 0.7600 0.7600 14,700
Oct 9, 2023 0.7800 0.7800 0.7400 0.7700 0.7700 26,300
Oct 6, 2023 0.7800 0.7800 0.7400 0.7800 0.7800 9,700
Oct 5, 2023 0.8000 0.8000 0.7500 0.7500 0.7500 10,300
Oct 4, 2023 0.8100 0.8100 0.7700 0.7700 0.7700 5,200
Oct 3, 2023 0.7500 0.8100 0.7500 0.7700 0.7700 9,000
Oct 2, 2023 0.7600 0.7700 0.7600 0.7600 0.7600 12,600
Sep 29, 2023 0.7700 0.7700 0.7600 0.7600 0.7600 16,200
Sep 28, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 5,000
Sep 27, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 18,600
Sep 26, 2023 0.7900 0.8300 0.7700 0.7800 0.7800 5,000
Sep 25, 2023 0.8200 0.8200 0.7700 0.7900 0.7900 26,200
Sep 22, 2023 0.7700 0.8100 0.7700 0.7900 0.7900 6,500
Sep 21, 2023 0.8100 0.8300 0.7600 0.7900 0.7900 20,500
Sep 20, 2023 0.8200 0.8300 0.7800 0.7800 0.7800 6,400
Sep 19, 2023 0.8300 0.8300 0.7800 0.8200 0.8200 14,600
Sep 18, 2023 0.8300 0.8300 0.7700 0.8100 0.8100 13,200
Sep 15, 2023 0.7900 0.7900 0.7600 0.7800 0.7800 28,400
Sep 14, 2023 0.8000 0.8000 0.7800 0.7900 0.7900 14,000
Sep 13, 2023 0.7900 0.8000 0.7900 0.8000 0.8000 9,800
Sep 12, 2023 0.7900 0.8100 0.7900 0.7900 0.7900 9,700
Sep 11, 2023 0.7900 0.8100 0.7900 0.7900 0.7900 5,500
Sep 8, 2023 0.8100 0.8100 0.7900 0.7900 0.7900 15,200
Sep 7, 2023 0.8000 0.8200 0.7900 0.8000 0.8000 27,100
Sep 6, 2023 0.8400 0.8400 0.8100 0.8200 0.8200 18,600
Sep 5, 2023 0.8200 0.8500 0.8100 0.8400 0.8400 12,500
Sep 1, 2023 0.8500 0.8600 0.8100 0.8100 0.8100 9,200
Aug 31, 2023 0.8100 0.8500 0.8000 0.8200 0.8200 15,800
Aug 30, 2023 0.8600 0.8700 0.8400 0.8600 0.8600 9,200
Aug 29, 2023 0.8400 0.8600 0.8300 0.8400 0.8400 16,000
Aug 28, 2023 0.8100 0.8300 0.8100 0.8100 0.8100 4,700
Aug 25, 2023 0.8100 0.8500 0.7900 0.8300 0.8300 6,600
Aug 24, 2023 0.8100 0.8600 0.8100 0.8200 0.8200 9,000
Aug 23, 2023 0.8100 0.8300 0.7900 0.8300 0.8300 9,600
Aug 22, 2023 0.8100 0.8300 0.7900 0.8100 0.8100 9,000
Aug 21, 2023 0.7900 0.8200 0.7900 0.8100 0.8100 18,600
Aug 18, 2023 0.8400 0.8500 0.8200 0.8200 0.8200 8,200
Aug 17, 2023 0.8200 0.8700 0.8200 0.8500 0.8500 25,900
Aug 16, 2023 0.8500 0.9400 0.8400 0.8500 0.8500 41,000
Aug 15, 2023 0.8600 0.8800 0.8400 0.8400 0.8400 7,500
Aug 14, 2023 0.9100 0.9100 0.8600 0.8800 0.8800 31,600
Aug 11, 2023 0.8400 0.9000 0.8400 0.8700 0.8700 13,500
Aug 10, 2023 0.8500 0.9000 0.8500 0.8700 0.8700 40,900
Aug 9, 2023 0.8700 0.8700 0.8300 0.8500 0.8500 11,500
Aug 8, 2023 0.8400 0.8700 0.8100 0.8700 0.8700 19,700
Aug 7, 2023 0.8500 0.8600 0.8400 0.8400 0.8400 22,200
Aug 4, 2023 0.8900 0.8900 0.8700 0.8700 0.8700 5,300
Aug 3, 2023 0.8700 0.9000 0.8700 0.9000 0.9000 25,500
Aug 2, 2023 0.9000 0.9000 0.8700 0.9000 0.9000 22,100
Aug 1, 2023 0.8700 0.9000 0.8600 0.8800 0.8800 23,600
Jul 31, 2023 0.8400 0.9000 0.8400 0.8700 0.8700 19,900
Jul 28, 2023 0.8700 0.8900 0.8200 0.8400 0.8400 132,400
Jul 27, 2023 0.8800 0.8800 0.8500 0.8700 0.8700 15,100
Jul 26, 2023 0.8900 0.8900 0.8700 0.8800 0.8800 17,700
Jul 25, 2023 0.8800 0.8900 0.8800 0.8800 0.8800 22,200
Jul 24, 2023 0.8900 0.8900 0.8800 0.8800 0.8800 10,200
Jul 21, 2023 0.9200 0.9200 0.8800 0.8900 0.8900 24,500
Jul 20, 2023 0.8900 0.9100 0.8900 0.8900 0.8900 11,200
Jul 19, 2023 0.9100 0.9100 0.8800 0.8900 0.8900 17,600
Jul 18, 2023 0.8900 0.9100 0.8600 0.9100 0.9100 21,500
Jul 17, 2023 0.9000 0.9100 0.9000 0.9100 0.9100 15,700
Jul 14, 2023 0.9000 0.9100 0.8900 0.9000 0.9000 6,400
Jul 13, 2023 0.9200 0.9200 0.9100 0.9200 0.9200 10,200
Jul 12, 2023 0.9300 0.9500 0.8200 0.9100 0.9100 89,800
Jul 11, 2023 0.9300 0.9500 0.9300 0.9400 0.9400 9,900
Jul 10, 2023 0.9400 0.9500 0.9300 0.9400 0.9400 7,400
Jul 7, 2023 0.9200 0.9600 0.9200 0.9400 0.9400 6,300
Jul 6, 2023 0.9500 0.9700 0.9200 0.9200 0.9200 29,500
Jul 5, 2023 0.9700 0.9700 0.9400 0.9400 0.9400 6,500
Jul 3, 2023 0.9500 0.9600 0.9500 0.9500 0.9500 11,600
Jun 30, 2023 0.9300 0.9700 0.9300 0.9600 0.9600 8,000
Jun 29, 2023 0.9400 0.9700 0.9400 0.9400 0.9400 7,400
Jun 28, 2023 0.9600 0.9800 0.9400 0.9500 0.9500 12,300
Jun 27, 2023 0.9400 0.9800 0.9400 0.9800 0.9800 7,700
Jun 26, 2023 0.9700 0.9700 0.9500 0.9700 0.9700 15,500
Jun 23, 2023 0.9700 0.9800 0.9500 0.9500 0.9500 21,000
Jun 22, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 12,500
Jun 21, 2023 0.9400 0.9800 0.9400 0.9700 0.9700 43,100
Jun 20, 2023 0.9900 0.9900 0.9300 0.9500 0.9500 47,100
Jun 16, 2023 1.0000 1.0100 0.9600 0.9700 0.9700 20,300
Jun 15, 2023 0.9800 1.0100 0.9800 1.0000 1.0000 23,600
Jun 14, 2023 1.0000 1.0200 0.9900 1.0000 1.0000 20,100
Jun 13, 2023 1.0100 1.0200 1.0000 1.0000 1.0000 22,700
Jun 12, 2023 1.0100 1.0200 1.0000 1.0200 1.0200 9,200
Jun 9, 2023 1.0000 1.0200 1.0000 1.0000 1.0000 38,100
Jun 8, 2023 1.0400 1.0400 1.0000 1.0100 1.0100 22,800
Jun 7, 2023 1.0100 1.0200 0.9900 1.0000 1.0000 59,700
Jun 6, 2023 1.0200 1.0500 1.0100 1.0300 1.0300 28,000
Jun 5, 2023 0.9800 1.0400 0.9800 1.0100 1.0100 32,800
Jun 2, 2023 1.0400 1.0600 1.0300 1.0400 1.0400 56,700
Jun 1, 2023 1.0500 1.0600 1.0100 1.0600 1.0600 33,300
May 31, 2023 1.0300 1.0500 1.0300 1.0300 1.0300 26,900
May 30, 2023 1.1000 1.1000 1.0100 1.0300 1.0300 22,500
May 26, 2023 1.0500 1.0800 1.0100 1.0200 1.0200 45,700
May 25, 2023 1.0200 1.0300 1.0000 1.0000 1.0000 7,600
May 24, 2023 1.0300 1.0300 1.0100 1.0200 1.0200 7,400
May 23, 2023 0.9600 1.0300 0.9600 1.0200 1.0200 28,700
May 22, 2023 1.0100 1.0100 0.9900 0.9900 0.9900 39,300
May 19, 2023 1.0000 1.0100 1.0000 1.0000 1.0000 10,000
May 18, 2023 0.9900 1.0200 0.9900 0.9900 0.9900 9,300
May 17, 2023 0.9900 1.0400 0.9900 0.9900 0.9900 9,400
May 16, 2023 1.0100 1.0300 0.9900 0.9900 0.9900 7,200
May 15, 2023 0.9800 1.0200 0.9800 1.0000 1.0000 7,800
May 12, 2023 0.9900 1.0200 0.9900 1.0100 1.0100 7,500
May 11, 2023 1.0100 1.0200 0.9900 1.0200 1.0200 2,800
May 10, 2023 1.0100 1.0200 0.9900 1.0000 1.0000 30,600
May 9, 2023 1.0200 1.0300 1.0100 1.0200 1.0200 10,600
May 8, 2023 1.0100 1.0300 1.0100 1.0200 1.0200 23,900
May 5, 2023 1.0100 1.0200 1.0100 1.0200 1.0200 9,600
May 4, 2023 1.0200 1.0400 1.0200 1.0200 1.0200 21,300
May 3, 2023 1.0200 1.0400 1.0100 1.0200 1.0200 41,900
May 2, 2023 1.0000 1.0300 1.0000 1.0100 1.0100 13,200
May 1, 2023 1.0200 1.0400 1.0000 1.0100 1.0100 48,100
Apr 28, 2023 1.0600 1.0600 1.0100 1.0200 1.0200 11,300
Apr 27, 2023 1.0300 1.0400 1.0300 1.0300 1.0300 7,200

Related Tickers

NKE NIKE, Inc.
94.12
+0.19%
 
CROX Crocs, Inc.
125.40
+1.53%
 
SKX Skechers U.S.A., Inc.
65.41
+11.20%
 
ONON On Holding AG
32.79
+2.66%
 
DECK Deckers Outdoor Corporation
833.46
+3.34%
 
PUM.DE PUMA SE
43.71
+3.82%
 
BIRK Birkenstock Holding plc
45.45
+1.36%
 
ADDYY adidas AG
123.82
+1.83%
 
DRMTY Dr. Martens plc
2.1099
+5.72%
 
RCKY Rocky Brands, Inc.
26.49
-0.34%