FORWARD INDS N Y Historical Stock Price

Below is the stock price history for Forward Inds N Y FORD. Data is recorded each day for the historical open, high, low, close and volume. The Forward Inds N Y stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Forward Inds N Y Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 1.78 1.78 1.76 1.76 1,100
2018-07-13 1.78 1.78 1.76 1.78 220
2018-07-12 1.78 1.82 1.78 1.82 214
2018-07-11 1.83 1.83 1.78 1.78 735
2018-07-10 1.82 1.83 1.81 1.81 3,614
2018-07-09 1.82 1.82 1.75 1.75 1,360
2018-07-06 1.69 1.78 1.69 1.76 3,660
2018-07-05 1.67 1.71 1.67 1.69 3,384
2018-07-03 1.66 1.67 1.66 1.67 400
2018-07-02 1.61 1.67 1.61 1.65 2,500
2018-06-29 1.71 1.71 1.60 1.60 4,675
2018-06-28 1.63 1.74 1.63 1.69 3,275
2018-06-27 1.63 1.64 1.61 1.61 2,522
2018-06-26 1.64 1.65 1.62 1.65 6,290
2018-06-25 1.65 1.66 1.61 1.65 5,374
2018-06-22 1.71 1.79 1.70 1.71 5,955
2018-06-21 2.00 2.00 1.73 1.74 24,112
2018-06-20 1.765 2.68 1.76 2.16 140,291
2018-06-19 1.42 1.43 1.42 1.43 461
2018-06-18 1.45 1.45 1.45 1.45 100
2018-06-15 1.50 1.50 1.47 1.47 278
2018-06-14 1.49 1.49 1.46 1.46 2,300
2018-06-13 1.50 1.52 1.49 1.51 699
2018-06-12 1.53 1.53 1.51 1.51 1,400
2018-06-11 1.52 1.54 1.50 1.52 1,300
2018-06-08 1.52 1.57 1.51 1.51 3,410
2018-06-07 1.54 1.56 1.53 1.56 1,119
2018-06-06 1.56 1.56 1.51 1.53 3,806
2018-06-05 1.58 1.58 1.56 1.56 2,150
2018-06-04 1.53 1.53 1.49 1.53 2,600

» More Forward Inds N Y Stock Price History

To see other companies like Forward Inds N Y (FORD), view our stock market today for news, and other data.