Stockscreener 앱 받기
24.08
2.11%
-0.52
시장 영업 전:
23.86
-0.22
-0.91%
Forward Industries Inc 주식 (FORD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $24.67 | $23.43 | $1.24 | 561,563.0 | -2.11% |
| 2025-10-08 | $26.65 | $23.33 | $3.32 | 720,859.0 | +4.02% |
| 2025-10-07 | $24.80 | $23.00 | $1.80 | 486,601.0 | -7.00% |
| 2025-10-06 | $25.45 | $22.75 | $2.70 | 488,773.0 | +12.87% |
| 2025-10-03 | $24.89 | $22.30 | $2.59 | 489,571.0 | -8.08% |
| 2025-10-02 | $28.25 | $24.30 | $3.95 | 423,318.0 | -8.31% |
| 2025-10-01 | $26.93 | $24.88 | $2.05 | 475,191.0 | +4.54% |
| 2025-09-30 | $26.67 | $24.03 | $2.64 | 384,942.0 | -3.55% |
| 2025-09-29 | $30.32 | $25.58 | $4.74 | 556,949.0 | -9.31% |
| 2025-09-26 | $30.75 | $28.58 | $2.17 | 248,075.0 | +1.42% |
| 2025-09-25 | $30.51 | $28.02 | $2.49 | 444,415.0 | -12.08% |
| 2025-09-24 | $33.00 | $29.66 | $3.34 | 378,420.0 | +3.60% |
| 2025-09-23 | $32.50 | $28.02 | $4.48 | 557,023.0 | +13.45% |
| 2025-09-22 | $29.32 | $27.00 | $2.32 | 485,549.0 | -8.41% |
| 2025-09-19 | $32.50 | $29.60 | $2.90 | 465,102.0 | -3.46% |
| 2025-09-18 | $35.50 | $30.54 | $4.96 | 591,438.0 | -5.88% |
| 2025-09-17 | $35.75 | $30.00 | $5.75 | 758,570.0 | -10.28% |
| 2025-09-16 | $43.50 | $37.01 | $6.49 | 712,701.0 | -4.23% |
| 2025-09-15 | $39.60 | $32.00 | $7.60 | 605,756.0 | +8.03% |
| 2025-09-12 | $46.00 | $29.10 | $16.90 | 1,489,101.0 | +4.70% |
| 2025-09-11 | $35.80 | $25.46 | $10.34 | 1,069,520.0 | +36.83% |
| 2025-09-10 | $31.53 | $24.52 | $7.01 | 402,618.0 | -13.01% |
Forward Industries Inc 주식 (FORD) 연도별 가격 이력
이 심층 분석에서는 Forward Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FORD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Forward Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Forward Industries Inc 주식 (FORD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $28.25 | $22.30 | $5.95 | 4,207,439.0 | -5.83% |
| 2025-09 | $46.00 | $13.02 | $32.98 | 12,917,886.0 | +68.00% |
| 2025-08 | $15.50 | $9.57 | $5.93 | 1,037,426.0 | +25.68% |
| 2025-07 | $12.60 | $6.00 | $6.60 | 711,212.0 | +107.36% |
| 2025-06 | $7.44 | $5.69 | $1.75 | 249,074.0 | -8.32% |
| 2025-05 | $8.97 | $6.35 | $2.62 | 425,042.0 | -5.63% |
| 2025-04 | $7.75 | $4.06 | $3.69 | 1,593,974.0 | +62.65% |
| 2025-03 | $5.04 | $3.32 | $1.72 | 425,580.0 | -13.18% |
| 2025-02 | $6.99 | $4.55 | $2.44 | 230,534.0 | -20.47% |
| 2025-01 | $6.99 | $4.68 | $2.31 | 374,350.0 | +21.41% |
Forward Industries Inc 주식 (FORD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.55 | $3.99 | $1.56 | 429,679.0 | +24.38% |
| 2024-11 | $4.60 | $3.52 | $1.08 | 465,121.0 | +15.34% |
| 2024-10 | $6.13 | $3.30 | $2.83 | 20,145,456.0 | -5.63% |
| 2024-09 | $3.90 | $3.10 | $0.80 | 393,897.0 | +0.00% |
| 2024-08 | $5.40 | $3.36 | $2.04 | 2,160,490.0 | -6.05% |
| 2024-07 | $8.29 | $3.55 | $4.74 | 4,284,834.0 | -16.60% |
| 2024-06 | $5.42 | $3.65 | $1.77 | 403,275.2 | -3.05% |
| 2024-05 | $5.60 | $4.81 | $0.788 | 48,558.1 | -8.67% |
| 2024-04 | $6.27 | $4.80 | $1.47 | 35,523.2 | -11.49% |
| 2024-03 | $6.71 | $4.60 | $2.11 | 82,722.0 | -6.70% |
| 2024-02 | $7.80 | $6.40 | $1.40 | 50,050.4 | -10.14% |
| 2024-01 | $7.75 | $6.70 | $1.05 | 55,760.2 | -0.67% |
Forward Industries Inc 주식 (FORD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.90 | $5.86 | $2.04 | 97,231.6 | +2.73% |
| 2023-11 | $8.15 | $6.86 | $1.29 | 30,025.0 | -0.08% |
| 2023-10 | $8.20 | $6.85 | $1.35 | 34,662.6 | -6.55% |
| 2023-09 | $8.55 | $7.60 | $0.95 | 27,995.6 | -7.51% |
| 2023-08 | $9.40 | $7.87 | $1.53 | 39,455.7 | -5.61% |
| 2023-07 | $9.75 | $8.21 | $1.54 | 48,399.0 | -9.27% |
| 2023-06 | $10.60 | $9.30 | $1.30 | 53,380.0 | -6.80% |
| 2023-05 | $11.00 | $9.60 | $1.40 | 42,341.7 | +0.98% |
| 2023-04 | $12.10 | $10.00 | $2.10 | 32,711.7 | -8.52% |
| 2023-03 | $12.26 | $9.50 | $2.76 | 61,328.5 | -1.33% |
| 2023-02 | $13.60 | $11.20 | $2.40 | 73,654.9 | -10.32% |
| 2023-01 | $13.30 | $10.10 | $3.20 | 50,208.8 | +17.59% |
0.39%
자본화:
|
볼륨(24시간):