Get the Stockscreener App
0.5185
0.58%
-0.00302
After Hours:
.5185
Forward Industries, Inc. Stock (FORD) Price History
The historical daily chart and data for Forward Industries, Inc. stock (FORD), show that the latest closing stock price as of May 02, 2024, is $0.5185.
- Forward Industries, Inc. all-time high stock price is $5.7465, occurred on February 16, 2021.
- The lowest Forward Industries, Inc. stock price recorded was $0.46 on March 15, 2024. Since then, Forward Industries, Inc.'s stock price has risen over 12.72% to $0.5185 now.
- The 52-week high stock price for FORD is $1.10, representing a 112.15% increase from the current share price, occurred on May 30, 2023.
- The 52-week low stock price for FORD is $0.46, indicating a -11.28% decrease from the current share price, occurred on March 15, 2024.
- The closing price of Forward Industries, Inc. (FORD) stock in the beginning of 2023 was $1.635. The stock closed the year at $1.0715, a loss of over -34.46% for the year.
The table below shows more information about FORD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $0.546 | $0.5101 | $0.0359 | 4,836.0 | -0.58% |
| May 01, 2024 | $0.543 | $0.5215 | $0.0215 | 7,417.0 | -2.99% |
| Apr 30, 2024 | $0.5524 | $0.52 | $0.0324 | 7,487.0 | -1.81% |
| Apr 29, 2024 | $0.56 | $0.53 | $0.03 | 6,411.0 | +2.34% |
| Apr 26, 2024 | $0.5599 | $0.50 | $0.0599 | 41,091.0 | -4.29% |
| Apr 25, 2024 | $0.6272 | $0.502 | $0.1252 | 30,825.0 | +9.31% |
| Apr 24, 2024 | $0.54 | $0.4872 | $0.0528 | 18,699.0 | +2.28% |
| Apr 23, 2024 | $0.52 | $0.50 | $0.02 | 8,606.0 | -3.66% |
| Apr 22, 2024 | $0.54 | $0.50 | $0.04 | 9,451.0 | +3.59% |
| Apr 19, 2024 | $0.54 | $0.50 | $0.04 | 7,077.0 | -7.22% |
| Apr 18, 2024 | $0.54 | $0.48 | $0.06 | 13,820.0 | +7.78% |
| Apr 17, 2024 | $0.54 | $0.5005 | $0.0395 | 9,145.0 | -5.47% |
| Apr 16, 2024 | $0.546 | $0.50 | $0.046 | 10,299.0 | -0.93% |
| Apr 15, 2024 | $0.54 | $0.53 | $0.01 | 25,373.0 | +0.11% |
| Apr 12, 2024 | $0.569 | $0.5344 | $0.0346 | 3,370.0 | -0.60% |
| Apr 11, 2024 | $0.569 | $0.5344 | $0.0346 | 26,751.0 | -3.05% |
| Apr 10, 2024 | $0.5799 | $0.54 | $0.0399 | 25,485.0 | -2.48% |
| Apr 09, 2024 | $0.58 | $0.5545 | $0.0255 | 10,372.0 | -1.51% |
| Apr 08, 2024 | $0.6191 | $0.55 | $0.0691 | 20,623.0 | +1.48% |
| Apr 05, 2024 | $0.5778 | $0.56 | $0.0178 | 8,757.0 | -1.54% |
| Apr 04, 2024 | $0.5985 | $0.5682 | $0.0303 | 10,686.0 | +1.37% |
| Apr 03, 2024 | $0.62 | $0.5699 | $0.0501 | 9,190.0 | -0.64% |
Forward Industries, Inc. Stock (FORD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Forward Industries, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FORD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Forward Industries, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Forward Industries, Inc. Stock (FORD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.546 | $0.5101 | $0.0359 | 17,089.0 | -3.55% |
| Apr, 2024 | $0.6272 | $0.48 | $0.1472 | 355,232.0 | -11.49% |
| Mar, 2024 | $0.6713 | $0.46 | $0.2113 | 827,220.0 | -6.70% |
| Feb, 2024 | $0.78 | $0.64 | $0.14 | 500,504.0 | -10.14% |
| Jan, 2024 | $0.775 | $0.67 | $0.105 | 557,602.0 | -0.67% |
Forward Industries, Inc. Stock (FORD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.7903 | $0.5859 | $0.2044 | 972,316.0 | +2.73% |
| Nov, 2023 | $0.815 | $0.6862 | $0.1288 | 300,250.0 | -0.08% |
| Oct, 2023 | $0.82 | $0.685 | $0.135 | 346,626.0 | -6.55% |
| Sep, 2023 | $0.855 | $0.76 | $0.095 | 279,956.0 | -7.51% |
| Aug, 2023 | $0.94 | $0.787 | $0.153 | 394,557.0 | -5.61% |
| Jul, 2023 | $0.9745 | $0.8208 | $0.1537 | 483,990.0 | -9.27% |
| Jun, 2023 | $1.06 | $0.93 | $0.13 | 533,800.0 | -6.80% |
| May, 2023 | $1.10 | $0.96 | $0.14 | 423,417.0 | +0.98% |
| Apr, 2023 | $1.21 | $1.00 | $0.21 | 327,117.0 | -8.52% |
| Mar, 2023 | $1.23 | $0.95 | $0.2755 | 613,285.0 | -1.33% |
| Feb, 2023 | $1.36 | $1.12 | $0.24 | 736,549.0 | -10.32% |
| Jan, 2023 | $1.33 | $1.01 | $0.32 | 502,088.0 | +17.59% |
Forward Industries, Inc. Stock (FORD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.28 | $1.04 | $0.24 | 266,795.0 | -13.59% |
| Nov, 2022 | $1.34 | $1.19 | $0.15 | 302,623.0 | -5.34% |
| Oct, 2022 | $1.50 | $1.25 | $0.25 | 420,931.0 | -1.50% |
| Sep, 2022 | $1.77 | $1.23 | $0.54 | 1,043,181.0 | -15.29% |
| Aug, 2022 | $1.85 | $1.52 | $0.33 | 801,381.0 | -8.19% |
| Jul, 2022 | $1.87 | $1.48 | $0.3851 | 582,138.0 | +16.33% |
| Jun, 2022 | $1.70 | $1.37 | $0.33 | 447,526.0 | +2.80% |
| May, 2022 | $1.70 | $1.06 | $0.64 | 609,799.0 | -12.27% |
| Apr, 2022 | $1.94 | $1.50 | $0.4393 | 804,419.0 | -5.23% |
| Mar, 2022 | $1.80 | $1.44 | $0.36 | 971,895.0 | +9.55% |
| Feb, 2022 | $1.74 | $1.50 | $0.24 | 915,954.0 | +2.61% |
| Jan, 2022 | $1.87 | $1.40 | $0.47 | 1,868,280.0 | -1.92% |
1.96%
Cap:
|
Volume (24h):