Stockscreener 앱 받기
3.82
2.30%
-0.09
Forward Industries Inc 주식 (FORD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.91 | $3.67 | $0.24 | 12,812.0 | -2.30% |
| 2024-11-20 | $3.95 | $3.84 | $0.11 | 14,776.0 | +1.03% |
| 2024-11-19 | $4.00 | $3.85 | $0.15 | 5,480.0 | -2.03% |
| 2024-11-18 | $4.06 | $3.86 | $0.1945 | 12,417.0 | -1.25% |
| 2024-11-15 | $4.15 | $3.97 | $0.18 | 5,688.0 | -1.96% |
| 2024-11-14 | $4.12 | $3.99 | $0.1275 | 5,584.0 | +2.00% |
| 2024-11-13 | $4.24 | $4.00 | $0.24 | 18,295.0 | -6.32% |
| 2024-11-12 | $4.50 | $4.18 | $0.3229 | 29,584.0 | -0.93% |
| 2024-11-11 | $4.60 | $4.09 | $0.51 | 83,317.0 | +6.95% |
| 2024-11-08 | $4.06 | $3.85 | $0.21 | 40,428.0 | +4.68% |
| 2024-11-07 | $4.00 | $3.77 | $0.2266 | 46,166.0 | -0.26% |
| 2024-11-06 | $3.91 | $3.66 | $0.2499 | 48,194.0 | +5.18% |
| 2024-11-05 | $3.76 | $3.61 | $0.15 | 8,626.0 | +0.55% |
| 2024-11-04 | $3.86 | $3.56 | $0.297 | 72,367.0 | +1.67% |
| 2024-11-01 | $3.62 | $3.52 | $0.0962 | 5,855.0 | +1.99% |
| 2024-10-31 | $3.80 | $3.51 | $0.2892 | 49,101.0 | -2.76% |
| 2024-10-30 | $3.76 | $3.60 | $0.16 | 21,186.0 | +0.56% |
| 2024-10-29 | $3.79 | $3.58 | $0.21 | 69,149.0 | -2.96% |
| 2024-10-28 | $3.81 | $3.50 | $0.3126 | 133,201.0 | +3.34% |
| 2024-10-25 | $3.69 | $3.47 | $0.2199 | 32,086.0 | +0.84% |
| 2024-10-24 | $3.64 | $3.47 | $0.1732 | 13,942.0 | -0.40% |
| 2024-10-23 | $3.66 | $3.51 | $0.15 | 17,176.0 | +0.06% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.60 | $3.52 | $1.08 | 422,401.0 | +8.52% |
| 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% |
Forward Industries Inc 주식 (FORD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.80 | $10.40 | $2.40 | 26,679.5 | -13.59% |
| 2022-11 | $13.40 | $11.90 | $1.50 | 30,262.3 | -5.34% |
| 2022-10 | $15.00 | $12.50 | $2.50 | 42,093.1 | -1.50% |
| 2022-09 | $17.70 | $12.30 | $5.40 | 104,318.1 | -15.29% |
| 2022-08 | $18.50 | $15.20 | $3.30 | 80,138.1 | -8.19% |
| 2022-07 | $18.65 | $14.80 | $3.85 | 58,213.8 | +16.33% |
| 2022-06 | $17.00 | $13.70 | $3.30 | 44,752.6 | +2.80% |
| 2022-05 | $17.00 | $10.60 | $6.40 | 60,979.9 | -12.27% |
| 2022-04 | $19.39 | $15.00 | $4.39 | 80,441.9 | -5.23% |
| 2022-03 | $18.00 | $14.40 | $3.60 | 97,189.5 | +9.55% |
| 2022-02 | $17.40 | $15.00 | $2.40 | 91,595.4 | +2.61% |
| 2022-01 | $18.70 | $14.00 | $4.70 | 186,828.0 | -1.92% |
4.94%
자본화:
|
볼륨(24시간):