Forward Industries (FORD) Stock Chart & Stock Price History

→ This Weight Loss Company Can't Make Enough Product (From Behind the Markets) (Ad)

Free FORD Stock Alerts

$0.49

-0.01 (-2.01%)

(As of 06/17/2024 ET)

Compare

Forward Industries Stock Price Performance

5 Day Performance: -90.02%
1 Month Performance: -90.69%
3 Month Performance: -91.75%
6 Month Performance: -93.24%
Year-To-Date Performance: -93.32%
1 Year Performance: -95.00%

Receive FORD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Forward Industries and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy

Beta testers blew this thing up

This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and finds hot stocks that you probably have never even heard of… …it recommends the best potential strategy to use on the names it finds (with historical data to prove it)

Click Here To Read More About This Game Changing AI Tool

FORD Stock Chart for Tuesday, June, 18, 2024

Forward Industries Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/17/2024	$4.95	$0.49 -90.17%	$0.52	$0.47	464,461 shs	$0.00
06/14/2024	$4.88	$4.90 +0.46%	$5.18	$3.65	24,610 shs	$0.00
06/13/2024	$4.71	$4.88 +3.55%	$5.08	$4.81	1,537 shs	$0.00
06/12/2024	$5.15	$4.71 -8.54%	$5.19	$4.71	5,438 shs	$0.00
06/11/2024	$5.20	$5.15 -0.94%	$5.20	$5.15	955 shs	$5.18 million
06/10/2024	$5.32	$5.20 -2.22%	$5.42	$5.20	1,061 shs	$0.00
Get the Latest News and Ratings for FORD and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Forward Industries and its competitors with MarketBeat's FREE daily newsletter.
06/07/2024	$5.24	$5.32 +1.45%	$5.41	$5.21	1,658 shs	$0.00
06/06/2024	$5.28	$5.24 -0.70%	$5.40	$5.20	1,143 shs	$5.27 million
06/05/2024	$5.20	$5.28 +1.51%	$5.29	$5.20	789 shs	$0.00
06/04/2024	$5.29	$5.20 -1.67%	$5.29	$5.20	635 shs	$0.00
06/03/2024	$4.91	$5.29 +7.74%	$5.40	$5.16	2,834 shs	$0.00
05/31/2024	$5.10	$4.91 -3.73%	$5.22	$4.90	1,039 shs	$0.00
05/30/2024	$5.20	$5.10 -2.00%	$5.49	$4.81	3,156 shs	$0.00
05/29/2024	$5.27	$5.20 -1.27%	$5.41	$5.15	437 shs	$0.00
05/28/2024	$5.32	$5.27 -1.00%	$5.52	$5.23	2,992 shs	$5.30 million
05/27/2024	$5.32	$5.32	$5.50	$5.17	640 shs	$0.00
05/24/2024	$5.40	$5.32 -1.41%	$5.50	$5.17	635 shs	$0.00
05/23/2024	$5.35	$5.40 +0.86%	$5.50	$5.23	10,909 shs	$5.43 million
05/22/2024	$5.31	$5.35 +0.83%	$5.40	$5.22	396 shs	$0.00
05/21/2024	$5.51	$5.31 -3.59%	$5.51	$5.10	1,548 shs	$0.00
05/20/2024	$5.23	$5.51 +5.32%	$5.55	$5.23	1,041 shs	$0.00
05/17/2024	$5.40	$5.23 -3.17%	$5.60	$5.23	605 shs	$0.00
05/16/2024	$5.29	$5.40 +2.10%	$5.50	$5.25	743 shs	$0.00
05/15/2024	$5.35	$5.29 -1.12%	$5.35	$5.29	1,611 shs	$0.00
05/14/2024	$5.14	$5.35 +4.02%	$5.43	$5.12	2,389 shs	$0.00
05/13/2024	$5.26	$5.14 -2.19%	$5.54	$5.11	4,107 shs	$0.00
05/10/2024	$5.33	$5.19 -2.61%	$5.60	$5.19	397 shs	$5.22 million
05/09/2024	$5.57	$5.33 -4.34%	$5.59	$5.20	1,435 shs	$5.36 million
05/08/2024	$5.28	$5.57 +5.49%	$5.60	$5.57	668 shs	$5.60 million
05/07/2024	$5.18	$5.28 +1.99%	$5.50	$5.10	898 shs	$0.00
05/06/2024	$5.12	$5.18 +1.11%	$5.23	$5.12	577 shs	$0.00
05/03/2024	$5.19	$5.12 -1.25%	$5.50	$5.10	649 shs	$5.22 million
05/02/2024	$5.22	$5.19 -0.58%	$5.46	$5.10	484 shs	$0.00
05/01/2024	$5.41	$5.22 -3.62%	$5.43	$5.22	742 shs	$0.00
04/30/2024	$5.48	$5.41 -1.17%	$5.50	$5.20	751 shs	$0.00
04/29/2024	$5.35	$5.48 +2.34%	$5.60	$5.30	641 shs	$0.00
04/26/2024	$5.59	$5.35 -4.29%	$5.60	$5.00	4,109 shs	$0.00
04/25/2024	$5.11	$5.59 +9.31%	$6.27	$5.02	3,083 shs	$0.00
04/24/2024	$5.00	$5.11 +2.28%	$5.40	$4.97	1,870 shs	$5.15 million
04/23/2024	$5.19	$5.00 -3.66%	$5.20	$5.00	861 shs	$0.00
The attacks will come for me after releasing this… (Ad) America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash. Click here to see how you can protect yourself today.
04/22/2024	$5.01	$5.19 +3.59%	$5.40	$5.00	945 shs	$0.00
04/19/2024	$5.00	$5.01 +0.18%	$5.40	$5.00	708 shs	$0.00
04/18/2024	$5.01	$5.00 -0.18%	$5.40	$4.80	1,382 shs	$0.00
04/17/2024	$5.30	$5.01 -5.47%	$5.40	$5.01	915 shs	$0.00
04/16/2024	$5.38	$5.30 -1.40%	$5.46	$5.00	1,030 shs	$0.00
04/15/2024	$5.34	$5.38 +0.58%	$5.40	$5.30	2,537 shs	$0.00
04/12/2024	$5.38	$5.34 -0.60%	$5.69	$5.34	337 shs	$0.00
04/11/2024	$5.55	$5.38 -3.05%	$5.69	$5.34	2,675 shs	$0.00
04/10/2024	$5.58	$5.55 -0.63%	$5.80	$5.40	2,549 shs	$0.00
04/09/2024	$5.69	$5.58 -1.93%	$5.80	$5.58	1,037 shs	$0.00
04/08/2024	$5.69	$5.69 +0.02%	$5.90	$5.50	2,064 shs	$0.00
04/05/2024	$5.78	$5.69 -1.54%	$5.78	$5.60	861 shs	$5.72 million
04/04/2024	$5.70	$5.78 +1.37%	$5.99	$5.68	1,069 shs	$0.00
04/03/2024	$5.74	$5.70 -0.64%	$6.20	$5.70	919 shs	$0.00
04/02/2024	$5.66	$5.74 +1.36%	$5.89	$5.52	2,582 shs	$0.00
04/01/2024	$6.07	$5.66 -6.82%	$6.05	$5.62	2,556 shs	$0.00
03/29/2024	$6.07	$6.07	$6.20	$5.50	1,727 shs	$0.00
03/28/2024	$5.82	$6.07 +4.31%	$6.20	$5.50	1,548 shs	$0.00
03/27/2024	$5.95	$5.82 -2.13%	$5.86	$5.50	7,958 shs	$0.00
03/26/2024	$6.02	$5.95 -1.21%	$6.15	$5.90	1,817 shs	$0.00
03/25/2024	$6.08	$6.02 -0.94%	$6.15	$5.80	1,765 shs	$6.06 million
03/22/2024	$5.80	$6.08 +4.83%	$6.09	$5.61	1,828 shs	$0.00
03/21/2024	$6.07	$5.80 -4.45%	$6.20	$5.80	1,072 shs	$0.00
03/20/2024	$5.80	$6.07 +4.66%	$6.10	$5.63	4,008 shs	$6.11 million
03/19/2024	$5.90	$5.80 -1.69%	$6.30	$5.60	8,717 shs	$0.00
03/18/2024	$4.60	$5.90 +28.26%	$6.20	$5.50	32,421 shs	$0.00