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
2017-12-12 1.39 1.39 1.34 1.34 5,164
2017-12-11 1.37 1.37 1.37 1.37 316
2017-12-08 1.38 1.38 1.37 1.37 197
2017-12-07 1.28 1.29 1.28 1.29 102
2017-12-01 1.31 1.31 1.29 1.29 400
2017-11-30 1.35 1.36 1.35 1.35 401
2017-11-29 1.33 1.33 1.33 1.33 98
2017-11-28 1.40 1.40 1.37 1.37 500
2017-11-27 1.35 1.35 1.35 1.35 100
2017-11-24 1.37 1.37 1.37 1.37 200
2017-11-21 1.27 1.42 1.27 1.32 8,928
2017-11-20 1.30 1.30 1.28 1.28 400
2017-11-17 1.27 1.27 1.27 1.27 77
2017-11-16 1.25 1.27 1.25 1.26 300
2017-11-15 1.22 1.22 1.22 1.22 100
2017-11-14 1.20 1.20 1.20 1.20 200
2017-11-13 1.24 1.32 1.23 1.27 3,128
2017-11-10 1.23 1.24 1.22 1.24 1,118
2017-11-09 1.20 1.20 1.20 1.20 82
2017-11-08 1.21 1.21 1.21 1.21 900
2017-11-06 1.23 1.23 1.23 1.23 700
2017-11-03 1.23 1.23 1.18 1.18 7,297
2017-11-02 1.18 1.18 1.18 1.18 343
2017-11-01 1.19 1.19 1.19 1.19 100
2017-10-31 1.19 1.19 1.18 1.19 800
2017-10-30 1.15 1.15 1.15 1.15 100
2017-10-27 1.16 1.16 1.16 1.16 100
2017-10-26 1.19 1.19 1.19 1.19 600
2017-10-25 1.15 1.19 1.15 1.19 6,500
2017-10-24 1.20 1.20 1.18 1.18 1,300

» 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.