Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	0.5253	0.5599	0.5000	0.5350	41,109	-0.02(-4.29%)
Apr 25, 2024	0.6272	0.6272	0.5020	0.5590	32,130	+0.05(+9.31%)
Apr 24, 2024	0.4971	0.5400	0.4872	0.5114	18,712	+0.01(+2.28%)
Apr 23, 2024	0.5100	0.5200	0.5000	0.5000	8,606	-0.02(-3.66%)
Apr 22, 2024	0.5180	0.5400	0.5000	0.5190	9,451	+0.02(+3.59%)
Apr 19, 2024	0.5100	0.5400	0.5000	0.5010	7,078	-0.04(-7.22%)
Apr 18, 2024	0.4800	0.5400	0.4800	0.5400	13,820	+0.04(+7.78%)
Apr 17, 2024	0.5300	0.5400	0.5005	0.5010	9,548	-0.03(-5.47%)
Apr 16, 2024	0.5460	0.5460	0.5000	0.5300	10,300	-0.01(-0.93%)
Apr 15, 2024	0.5400	0.5400	0.5300	0.5350	25,798	+0.00(+0.11%)
Apr 12, 2024	0.5690	0.5690	0.5344	0.5344	3,380	-0.00(-0.60%)
Apr 11, 2024	0.5410	0.5690	0.5344	0.5376	26,751	-0.02(-3.05%)
Apr 10, 2024	0.5500	0.5799	0.5400	0.5545	25,701	-0.01(-2.48%)
Apr 09, 2024	0.5800	0.5800	0.5545	0.5686	10,572	-0.01(-1.51%)
Apr 08, 2024	0.5500	0.6191	0.5500	0.5773	20,645	+0.01(+1.48%)
Apr 05, 2024	0.5778	0.5778	0.5600	0.5689	8,834	-0.01(-1.54%)
Apr 04, 2024	0.5985	0.5985	0.5682	0.5778	10,801	+0.01(+1.37%)
Apr 03, 2024	0.5700	0.6200	0.5699	0.5700	9,839	-0.00(-0.64%)
Apr 02, 2024	0.5548	0.5887	0.5515	0.5737	25,817	+0.01(+1.36%)
Apr 01, 2024	0.5882	0.6050	0.5620	0.5660	25,907	-0.04(-6.82%)
Mar 28, 2024	0.6000	0.6200	0.5500	0.6074	17,271	+0.03(+4.31%)
Mar 27, 2024	0.5820	0.5860	0.5500	0.5823	79,584	-0.01(-2.13%)
Mar 26, 2024	0.6100	0.6150	0.5900	0.5950	18,316	-0.01(-1.21%)
Mar 25, 2024	0.5810	0.6147	0.5803	0.6023	18,116	-0.01(-0.94%)
Mar 22, 2024	0.5633	0.6088	0.5610	0.6080	18,487	+0.03(+4.83%)
Mar 21, 2024	0.6190	0.6199	0.5800	0.5800	13,495	-0.02(-3.33%)
Mar 20, 2024	0.6000	0.6100	0.5633	0.6000	40,144	+0.02(+3.45%)
Mar 19, 2024	0.5800	0.6300	0.5600	0.5800	87,202	-0.01(-1.69%)
Mar 18, 2024	0.6000	0.6200	0.5500	0.5900	325,338	+0.13(+28.26%)
Mar 15, 2024	0.5900	0.6153	0.4600	0.4600	94,765	-0.17(-26.98%)
Mar 14, 2024	0.6270	0.6449	0.6006	0.6300	7,138	+0.01(+1.61%)
Mar 13, 2024	0.6400	0.6401	0.6100	0.6200	11,869	-0.03(-4.41%)
Mar 12, 2024	0.6130	0.6500	0.6130	0.6486	8,541	+0.03(+4.61%)
Mar 11, 2024	0.6200	0.6300	0.6100	0.6200	17,341	-0.03(-4.62%)
Mar 08, 2024	0.6400	0.6500	0.6300	0.6500	13,151	+0.01(+1.40%)
Mar 07, 2024	0.6430	0.6660	0.6400	0.6410	13,823	+0.00(+0.00%)
Mar 06, 2024	0.6700	0.6700	0.6400	0.6410	4,399	-0.01(-1.38%)
Mar 05, 2024	0.6500	0.6700	0.6500	0.6500	6,630	-0.02(-3.13%)
Mar 04, 2024	0.6400	0.6713	0.6421	0.6710	17,679	+0.04(+6.15%)
Mar 01, 2024	0.6600	0.6699	0.6300	0.6321	24,288	-0.02(-2.90%)
Feb 29, 2024	0.6500	0.6733	0.6500	0.6510	23,404	-0.02(-2.84%)
Feb 28, 2024	0.6670	0.6770	0.6500	0.6700	7,862	+0.01(+1.36%)
Feb 27, 2024	0.6500	0.6770	0.6500	0.6610	3,867	+0.01(+1.57%)
Feb 26, 2024	0.6439	0.6800	0.6439	0.6508	14,896	-0.02(-2.74%)
Feb 23, 2024	0.6600	0.6900	0.6583	0.6691	4,865	+0.01(+1.64%)
Feb 22, 2024	0.6610	0.7000	0.6400	0.6583	32,978	-0.01(-1.75%)
Feb 21, 2024	0.7080	0.7089	0.6700	0.6700	12,194	-0.04(-5.37%)
Feb 20, 2024	0.6504	0.7098	0.6504	0.7080	13,762	+0.01(+1.64%)
Feb 16, 2024	0.6800	0.7099	0.6800	0.6966	22,138	-0.00(-0.20%)
Feb 15, 2024	0.7313	0.7380	0.6761	0.6980	117,325	-0.05(-6.92%)
Feb 14, 2024	0.7799	0.7799	0.7193	0.7499	27,273	-0.01(-0.66%)
Feb 13, 2024	0.7310	0.7696	0.7150	0.7549	8,729	+0.02(+3.24%)
Feb 12, 2024	0.7400	0.7800	0.7300	0.7312	42,796	-0.03(-3.54%)
Feb 09, 2024	0.7600	0.7600	0.7210	0.7580	22,127	+0.03(+3.84%)
Feb 08, 2024	0.7440	0.7600	0.7150	0.7300	15,933	+0.02(+2.10%)
Feb 07, 2024	0.7449	0.7450	0.7100	0.7150	22,445	-0.02(-3.25%)
Feb 06, 2024	0.7400	0.7400	0.6855	0.7390	52,783	+0.04(+5.57%)
Feb 05, 2024	0.7070	0.7400	0.6855	0.7000	18,272	-0.01(-0.84%)
Feb 02, 2024	0.6920	0.7300	0.6920	0.7059	13,380	+0.00(+0.13%)
Feb 01, 2024	0.7300	0.7449	0.7050	0.7050	25,813	-0.02(-2.69%)
Jan 31, 2024	0.7400	0.7450	0.7075	0.7245	9,636	+0.02(+2.40%)
Jan 30, 2024	0.7200	0.7484	0.7075	0.7075	15,101	-0.03(-4.29%)
Jan 29, 2024	0.7100	0.7699	0.7075	0.7392	14,209	+0.02(+3.40%)
Jan 26, 2024	0.7180	0.7750	0.7149	0.7149	88,140	-0.01(-0.71%)
Jan 25, 2024	0.7100	0.7200	0.7000	0.7200	13,019	+0.00(+0.17%)
Jan 24, 2024	0.7100	0.7188	0.6960	0.7188	14,413	+0.02(+2.54%)
Jan 23, 2024	0.6918	0.7228	0.6918	0.7010	14,009	+0.01(+1.15%)
Jan 22, 2024	0.6700	0.7245	0.6700	0.6930	7,235	-0.01(-0.93%)
Jan 19, 2024	0.6910	0.7188	0.6800	0.6995	8,409	-0.00(-0.07%)
Jan 18, 2024	0.6910	0.7200	0.6867	0.7000	18,708	+0.00(+0.00%)
Jan 17, 2024	0.7288	0.7288	0.6930	0.7000	108,416	-0.01(-1.96%)
Jan 16, 2024	0.7050	0.7270	0.6920	0.7140	72,295	-0.00(-0.31%)
Jan 12, 2024	0.7164	0.7280	0.7040	0.7162	4,828	-0.00(-0.03%)
Jan 11, 2024	0.7188	0.7288	0.7040	0.7164	9,470	-0.00(-0.68%)
Jan 10, 2024	0.7100	0.7290	0.7040	0.7213	26,113	-0.01(-1.06%)
Jan 09, 2024	0.7100	0.7370	0.7100	0.7290	17,443	+0.02(+2.20%)
Jan 08, 2024	0.7100	0.7300	0.7100	0.7133	9,938	+0.00(+0.45%)
Jan 05, 2024	0.7284	0.7350	0.7100	0.7101	5,557	-0.03(-3.52%)
Jan 04, 2024	0.7390	0.7390	0.7100	0.7360	20,941	+0.03(+3.65%)
Jan 03, 2024	0.7390	0.7390	0.7100	0.7101	12,237	-0.01(-1.51%)
Jan 02, 2024	0.7300	0.7400	0.7086	0.7210	68,800	-0.01(-1.15%)
Dec 29, 2023	0.7044	0.7400	0.7044	0.7294	45,142	+0.03(+4.33%)
Dec 28, 2023	0.7100	0.7400	0.6901	0.6991	48,466	-0.02(-3.17%)
Dec 27, 2023	0.7085	0.7329	0.7085	0.7220	27,539	+0.00(+0.26%)
Dec 26, 2023	0.6800	0.7600	0.6784	0.7201	70,519	-0.04(-5.25%)
Dec 22, 2023	0.7700	0.7700	0.7200	0.7600	51,152	+0.04(+5.56%)
Dec 21, 2023	0.6900	0.7390	0.6900	0.7200	125,177	+0.09(+14.69%)
Dec 20, 2023	0.6962	0.7000	0.5859	0.6278	200,796	-0.07(-10.31%)
Dec 19, 2023	0.7000	0.7299	0.7000	0.7000	41,584	-0.02(-2.78%)
Dec 18, 2023	0.7200	0.7300	0.7100	0.7200	68,134	+0.00(+0.00%)
Dec 15, 2023	0.7250	0.7411	0.7200	0.7200	22,473	-0.02(-2.04%)
Dec 14, 2023	0.7300	0.7490	0.7200	0.7350	17,417	+0.02(+2.08%)
Dec 13, 2023	0.7236	0.7325	0.7200	0.7200	24,672	+0.00(+0.00%)
Dec 12, 2023	0.7300	0.7300	0.7171	0.7200	22,318	+0.00(+0.14%)
Dec 11, 2023	0.7200	0.7592	0.7156	0.7190	16,419	-0.02(-2.97%)
Dec 08, 2023	0.7625	0.7650	0.7162	0.7410	32,120	-0.01(-1.33%)
Dec 07, 2023	0.7150	0.7650	0.7150	0.7510	26,290	-0.02(-2.75%)
Dec 06, 2023	0.7750	0.7755	0.7355	0.7722	8,256	-0.01(-1.00%)
Dec 05, 2023	0.7800	0.7900	0.7700	0.7800	15,497	-0.01(-1.27%)
Dec 04, 2023	0.7900	0.7903	0.7700	0.7900	60,018	+0.00(+0.00%)
Dec 01, 2023	0.7900	0.7900	0.7060	0.7900	60,032	+0.08(+11.27%)
Nov 30, 2023	0.7300	0.7499	0.7100	0.7100	2,869	-0.01(-1.53%)
Nov 29, 2023	0.7500	0.7750	0.7060	0.7210	12,897	-0.05(-6.97%)
Nov 28, 2023	0.7300	0.7900	0.7300	0.7750	5,520	+0.03(+3.33%)
Nov 27, 2023	0.7600	0.7800	0.7500	0.7500	13,064	-0.00(-0.03%)
Nov 24, 2023	0.7168	0.7813	0.7168	0.7502	13,481	+0.03(+4.18%)
Nov 22, 2023	0.7900	0.7900	0.7101	0.7201	10,581	-0.01(-1.49%)
Nov 21, 2023	0.7400	0.7498	0.7000	0.7310	24,408	-0.02(-2.52%)
Nov 20, 2023	0.7900	0.7900	0.7200	0.7499	8,000	+0.04(+5.62%)
Nov 17, 2023	0.7517	0.7700	0.7046	0.7100	19,966	-0.06(-8.27%)
Nov 16, 2023	0.7510	0.7750	0.7489	0.7740	8,634	-0.00(-0.40%)
Nov 15, 2023	0.7790	0.8100	0.7401	0.7771	8,899	-0.00(-0.37%)
Nov 14, 2023	0.7449	0.8150	0.7322	0.7800	40,880	+0.05(+6.53%)
Nov 13, 2023	0.7450	0.7450	0.7002	0.7322	7,795	+0.01(+1.33%)
Nov 10, 2023	0.7200	0.7450	0.7000	0.7226	29,652	+0.02(+3.21%)
Nov 09, 2023	0.7099	0.7400	0.7000	0.7001	11,290	-0.00(-0.16%)
Nov 08, 2023	0.7490	0.7490	0.7011	0.7012	4,071	-0.02(-2.61%)
Nov 07, 2023	0.7199	0.7500	0.7010	0.7200	6,724	+0.02(+2.86%)
Nov 06, 2023	0.7200	0.7200	0.7000	0.7000	8,498	+0.00(+0.00%)
Nov 03, 2023	0.7000	0.7200	0.7000	0.7000	7,640	+0.01(+1.07%)
Nov 02, 2023	0.7189	0.7200	0.6925	0.6926	45,444	+0.01(+0.93%)
Nov 01, 2023	0.7100	0.7191	0.6862	0.6862	10,437	-0.02(-3.43%)
Oct 31, 2023	0.7258	0.7258	0.6850	0.7106	15,800	-0.01(-1.29%)
Oct 30, 2023	0.7400	0.7400	0.7000	0.7199	11,525	+0.03(+4.33%)
Oct 27, 2023	0.7200	0.7200	0.6900	0.6900	8,549	-0.03(-3.82%)
Oct 26, 2023	0.7498	0.7498	0.7047	0.7174	19,498	-0.00(-0.36%)
Oct 25, 2023	0.7200	0.7401	0.7130	0.7200	20,800	+0.02(+2.17%)
Oct 24, 2023	0.7047	0.7399	0.7047	0.7047	3,439	-0.00(-0.18%)
Oct 23, 2023	0.7300	0.7400	0.6900	0.7060	4,133	-0.02(-3.27%)
Oct 20, 2023	0.7600	0.7600	0.7152	0.7299	15,207	-0.01(-1.30%)
Oct 19, 2023	0.7133	0.7595	0.7131	0.7395	4,210	+0.00(+0.60%)
Oct 18, 2023	0.8000	0.8000	0.7100	0.7351	45,897	-0.03(-4.28%)
Oct 17, 2023	0.7590	0.8000	0.7510	0.7680	5,672	+0.02(+2.26%)
Oct 16, 2023	0.8200	0.7999	0.7501	0.7510	13,247	-0.04(-4.79%)
Oct 13, 2023	0.7800	0.7999	0.7610	0.7888	14,798	+0.03(+3.78%)
Oct 12, 2023	0.7400	0.8027	0.7400	0.7601	6,251	-0.00(-0.07%)
Oct 11, 2023	0.7700	0.8150	0.7600	0.7606	72,674	-0.00(-0.56%)
Oct 10, 2023	0.7774	0.7774	0.7390	0.7649	14,669	-0.01(-0.65%)
Oct 09, 2023	0.7800	0.7800	0.7350	0.7699	26,295	-0.01(-0.68%)
Oct 06, 2023	0.7800	0.7810	0.7400	0.7752	9,694	+0.02(+3.22%)
Oct 05, 2023	0.8000	0.8000	0.7504	0.7510	10,270	-0.02(-2.85%)
Oct 04, 2023	0.8098	0.8098	0.7701	0.7730	5,229	+0.00(+0.38%)
Oct 03, 2023	0.7500	0.8085	0.7500	0.7701	9,022	+0.01(+1.30%)
Oct 02, 2023	0.7642	0.7694	0.7600	0.7602	12,641	-0.00(-0.03%)
Sep 29, 2023	0.7728	0.7728	0.7602	0.7604	16,175	-0.01(-1.25%)
Sep 28, 2023	0.7728	0.7728	0.7700	0.7700	5,018	+0.00(+0.00%)
Sep 27, 2023	0.7700	0.7728	0.7700	0.7700	18,560	-0.01(-1.16%)
Sep 26, 2023	0.7900	0.8260	0.7700	0.7790	4,994	-0.01(-1.64%)
Sep 25, 2023	0.8155	0.8199	0.7890	0.7920	26,230	+0.00(+0.25%)
Sep 22, 2023	0.7726	0.8112	0.7726	0.7900	6,473	+0.00(+0.00%)
Sep 21, 2023	0.8085	0.8299	0.7600	0.7900	20,566	+0.01(+1.91%)
Sep 20, 2023	0.8200	0.8300	0.7752	0.7752	6,470	-0.05(-5.98%)
Sep 19, 2023	0.8300	0.8300	0.7750	0.8245	14,562	+0.02(+2.11%)
Sep 18, 2023	0.8279	0.8279	0.7700	0.8075	13,192	+0.03(+3.29%)
Sep 15, 2023	0.7900	0.7900	0.7610	0.7818	28,391	-0.01(-1.04%)
Sep 14, 2023	0.8000	0.7978	0.7825	0.7900	14,018	-0.01(-1.00%)
Sep 13, 2023	0.7850	0.7980	0.7850	0.7980	9,773	+0.01(+1.66%)
Sep 12, 2023	0.7900	0.8100	0.7850	0.7850	9,751	-0.00(-0.25%)
Sep 11, 2023	0.7870	0.8060	0.7870	0.7870	5,505	+0.00(+0.00%)
Sep 08, 2023	0.8100	0.8100	0.7850	0.7870	15,433	-0.01(-1.63%)
Sep 07, 2023	0.7961	0.8190	0.7850	0.8000	27,087	-0.02(-2.65%)
Sep 06, 2023	0.8390	0.8390	0.8050	0.8218	18,645	-0.02(-2.40%)
Sep 05, 2023	0.8200	0.8475	0.8100	0.8420	12,516	+0.03(+3.92%)
Sep 01, 2023	0.8490	0.8550	0.8100	0.8102	9,267	-0.01(-1.45%)
Aug 31, 2023	0.8110	0.8547	0.7960	0.8221	15,830	-0.04(-4.13%)
Aug 30, 2023	0.8556	0.8699	0.8449	0.8575	9,219	+0.01(+1.49%)
Aug 29, 2023	0.8399	0.8599	0.8301	0.8449	16,071	+0.03(+4.31%)
Aug 28, 2023	0.8100	0.8298	0.8100	0.8100	4,725	-0.02(-2.41%)
Aug 25, 2023	0.8120	0.8489	0.7900	0.8300	6,570	+0.01(+1.47%)
Aug 24, 2023	0.8100	0.8597	0.8100	0.8180	8,975	-0.01(-1.43%)
Aug 23, 2023	0.8111	0.8299	0.7900	0.8299	9,565	+0.02(+2.46%)
Aug 22, 2023	0.8100	0.8299	0.7870	0.8100	8,988	+0.00(+0.00%)
Aug 21, 2023	0.7871	0.8200	0.7871	0.8100	18,588	-0.01(-1.22%)
Aug 18, 2023	0.8350	0.8500	0.8150	0.8200	8,219	-0.03(-2.96%)
Aug 17, 2023	0.8150	0.8650	0.8150	0.8450	25,869	-0.01(-0.59%)
Aug 16, 2023	0.8520	0.9400	0.8425	0.8500	41,065	+0.01(+0.71%)
Aug 15, 2023	0.8600	0.8798	0.8440	0.8440	7,510	-0.03(-3.54%)
Aug 14, 2023	0.9100	0.9100	0.8600	0.8750	31,561	+0.01(+0.57%)
Aug 11, 2023	0.8400	0.9000	0.8400	0.8700	13,503	-0.00(-0.56%)
Aug 10, 2023	0.8500	0.9001	0.8500	0.8749	40,929	+0.03(+3.26%)
Aug 09, 2023	0.8699	0.8699	0.8300	0.8473	11,504	-0.02(-2.60%)
Aug 08, 2023	0.8400	0.8699	0.8145	0.8699	17,358	+0.03(+3.56%)
Aug 07, 2023	0.8500	0.8599	0.8400	0.8400	22,262	-0.03(-3.00%)
Aug 04, 2023	0.8910	0.8949	0.8650	0.8660	5,427	-0.03(-3.67%)
Aug 03, 2023	0.8660	0.8995	0.8660	0.8990	25,522	+0.00(+0.11%)
Aug 02, 2023	0.9000	0.9000	0.8650	0.8980	22,131	+0.02(+1.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Forward Inds Inc (NQ: FORD )

Historical Prices

Popular Pages