Free Trial

Forward Industries (FORD) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free FORD Stock Alerts
$0.49
-0.02 (-3.91%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends

Forward Industries Stock Price Performance

5 Day
Performance
-6.85%
1 Month
Performance
-5.30%
3 Month
Performance
-22.32%
6 Month
Performance
-37.85%
Year-To-Date
Performance
-32.68%
1 Year
Performance
-52.79%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

FORD Stock Chart for Sunday, June, 2, 2024

FORD Chart by TradingView

Forward Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.51$0.49
-3.73%		$0.52$0.4910,392 shs$0.00
05/30/2024$0.52$0.51
-2.00%		$0.55$0.4831,561 shs$0.00
05/29/2024$0.53$0.52
-1.27%		$0.54$0.524,365 shs$0.00
05/28/2024$0.53$0.53
-1.00%		$0.55$0.5229,918 shs$5.30 million
05/27/2024$0.53$0.53$0.55$0.526,400 shs$0.00
05/24/2024$0.54$0.53
-1.41%		$0.55$0.526,351 shs$0.00
05/23/2024$0.54$0.54
+0.86%		$0.55$0.52109,091 shs$5.43 million
05/22/2024$0.53$0.54
+0.83%		$0.54$0.523,963 shs$0.00
05/21/2024$0.55$0.53
-3.59%		$0.55$0.5115,482 shs$0.00
05/20/2024$0.52$0.55
+5.32%		$0.56$0.5210,410 shs$0.00
05/17/2024$0.54$0.52
-3.17%		$0.56$0.526,046 shs$0.00
05/16/2024$0.53$0.54
+2.10%		$0.55$0.537,429 shs$0.00
05/15/2024$0.54$0.53
-1.12%		$0.54$0.5316,111 shs$0.00
05/14/2024$0.51$0.54
+4.02%		$0.54$0.5123,892 shs$0.00
05/13/2024$0.53$0.51
-2.19%		$0.55$0.5141,067 shs$0.00
05/10/2024$0.53$0.52
-2.61%		$0.56$0.523,973 shs$5.22 million
05/09/2024$0.56$0.53
-4.34%		$0.56$0.5214,348 shs$5.36 million
05/08/2024$0.53$0.56
+5.49%		$0.56$0.566,678 shs$5.60 million
05/07/2024$0.52$0.53
+1.99%		$0.55$0.518,982 shs$0.00
05/06/2024$0.51$0.52
+1.11%		$0.52$0.515,766 shs$0.00
05/03/2024$0.52$0.51
-1.25%		$0.55$0.516,494 shs$5.22 million
05/02/2024$0.52$0.52
-0.58%		$0.55$0.514,836 shs$0.00
05/01/2024$0.54$0.52
-3.62%		$0.54$0.527,417 shs$0.00
04/30/2024$0.55$0.54
-1.17%		$0.55$0.527,513 shs$0.00
04/29/2024$0.54$0.55
+2.34%		$0.56$0.536,411 shs$0.00
04/26/2024$0.56$0.54
-4.29%		$0.56$0.5041,091 shs$0.00
04/25/2024$0.51$0.56
+9.31%		$0.63$0.5030,825 shs$0.00
04/24/2024$0.50$0.51
+2.28%		$0.54$0.5018,702 shs$5.15 million
04/23/2024$0.52$0.50
-3.66%		$0.52$0.508,606 shs$0.00
04/22/2024$0.50$0.52
+3.59%		$0.54$0.509,449 shs$0.00
04/19/2024$0.50$0.50
+0.18%		$0.54$0.507,077 shs$0.00
04/18/2024$0.50$0.50
-0.18%		$0.54$0.4813,820 shs$0.00
04/17/2024$0.53$0.50
-5.47%		$0.54$0.509,145 shs$0.00
04/16/2024$0.54$0.53
-1.40%		$0.55$0.5010,299 shs$0.00
04/15/2024$0.53$0.54
+0.58%		$0.54$0.5325,373 shs$0.00
04/12/2024$0.54$0.53
-0.60%		$0.57$0.533,370 shs$0.00
04/11/2024$0.55$0.54
-3.05%		$0.57$0.5326,751 shs$0.00
04/10/2024$0.56$0.55
-0.63%		$0.58$0.5425,485 shs$0.00
04/09/2024$0.57$0.56
-1.93%		$0.58$0.5610,372 shs$0.00
04/08/2024$0.57$0.57
+0.02%		$0.59$0.5520,637 shs$0.00
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/05/2024$0.58$0.57
-1.54%		$0.58$0.568,612 shs$5.72 million
04/04/2024$0.57$0.58
+1.37%		$0.60$0.5710,686 shs$0.00
04/03/2024$0.57$0.57
-0.64%		$0.62$0.579,190 shs$0.00
04/02/2024$0.57$0.57
+1.36%		$0.59$0.5525,817 shs$0.00
04/01/2024$0.61$0.57
-6.82%		$0.61$0.5625,564 shs$0.00
03/29/2024$0.61$0.61$0.62$0.5517,271 shs$0.00
03/28/2024$0.58$0.61
+4.31%		$0.62$0.5515,480 shs$0.00
03/27/2024$0.60$0.58
-2.13%		$0.59$0.5579,581 shs$0.00
03/26/2024$0.60$0.60
-1.21%		$0.62$0.5918,167 shs$0.00
03/25/2024$0.61$0.60
-0.94%		$0.61$0.5817,649 shs$6.06 million
03/22/2024$0.58$0.61
+4.83%		$0.61$0.5618,280 shs$0.00
03/21/2024$0.61$0.58
-4.45%		$0.62$0.5810,723 shs$0.00
03/20/2024$0.58$0.61
+4.66%		$0.61$0.5640,075 shs$6.11 million
03/19/2024$0.59$0.58
-1.69%		$0.63$0.5687,166 shs$0.00
03/18/2024$0.46$0.59
+28.26%		$0.62$0.55324,208 shs$0.00
03/15/2024$0.60$0.46
-23.41%		$0.62$0.4691,450 shs$4.63 million
03/14/2024$0.62$0.60
-3.13%		$0.64$0.607,138 shs$0.00
03/13/2024$0.65$0.62
-4.41%		$0.64$0.6111,867 shs$0.00
03/12/2024$0.62$0.65
+4.61%		$0.65$0.618,541 shs$0.00
03/11/2024$0.65$0.62
-4.62%		$0.63$0.6117,341 shs$6.24 million
03/08/2024$0.64$0.63
-1.72%		$0.65$0.6313,151 shs$0.00
03/07/2024$0.67$0.64
-4.04%		$0.67$0.6413,796 shs$0.00
03/06/2024$0.64$0.67
+4.38%		$0.67$0.644,400 shs$6.72 million
03/05/2024$0.67$0.64
-4.62%		$0.67$0.646,630 shs$0.00
03/04/2024$0.63$0.67
+6.15%		$0.67$0.6417,679 shs$0.00
03/01/2024$0.65$0.63
-2.90%		$0.67$0.6324,272 shs$0.00

Related Companies:
This page (NASDAQ:FORD) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Who are Nvidia’s New Silent Partners?
Weiss Ratings
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes