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
2018-10-18 1.50 1.50 1.50 1.50 236
2018-10-17 1.50 1.50 1.50 1.50 305
2018-10-16 1.48 1.51 1.48 1.51 700
2018-10-15 1.45 1.49 1.45 1.49 308
2018-10-12 1.52 1.52 1.47 1.47 438
2018-10-11 1.49 1.51 1.48 1.51 431
2018-10-10 1.49 1.50 1.49 1.50 998
2018-10-09 1.48 1.54 1.48 1.54 1,437
2018-10-05 1.52 1.52 1.52 1.52 200
2018-10-04 1.54 1.54 1.54 1.54 600
2018-10-03 1.54 1.55 1.54 1.55 146
2018-10-02 1.56 1.56 1.56 1.56 261
2018-10-01 1.53 1.53 1.53 1.53 100
2018-09-26 1.56 1.56 1.56 1.56 5
2018-09-25 1.55 1.56 1.55 1.56 895
2018-09-24 1.55 1.59 1.53 1.53 1,616
2018-09-21 1.61 1.65 1.60 1.61 3,418
2018-09-20 1.54 1.54 1.53 1.53 700
2018-09-19 1.50 1.55 1.50 1.55 1,780
2018-09-18 1.51 1.52 1.50 1.50 815
2018-09-17 1.48 1.57 1.48 1.57 2,232
2018-09-14 1.53 1.58 1.53 1.54 1,500
2018-09-13 1.52 1.52 1.51 1.51 160
2018-09-12 1.50 1.52 1.50 1.52 5,519
2018-09-11 1.46 1.46 1.45 1.45 400
2018-09-10 1.49 1.49 1.47 1.47 400
2018-09-07 1.49 1.51 1.47 1.51 3,101
2018-09-06 1.51 1.51 1.51 1.51 100
2018-09-05 1.52 1.52 1.47 1.52 1,822
2018-09-04 1.50 1.57 1.45 1.57 4,448

» 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.