Forward Industries (FORD)

2.24 +0.14  +6.41%  May 29, 11:56AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Forward Industries Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 2.18 2.28 2.105 2.105 15569
May 24, 2012 2.00 2.15 2.00 2.15 68759
May 23, 2012 1.81 1.91 1.75 1.91 28350
May 22, 2012 1.74 1.854 1.74 1.82 3673
May 21, 2012 1.70 1.97 1.70 1.72 27270
May 18, 2012 1.94 1.94 1.68 1.68 45870
May 17, 2012 1.87 1.900 1.83 1.85 10961
May 16, 2012 1.97 2.019 1.87 1.87 13135
May 15, 2012 1.94 2.01 1.87 1.98 13431
May 14, 2012 2.04 2.075 1.94 1.94 13194
May 11, 2012 2.19 2.200 2.00 2.07 42671
May 10, 2012 2.230 2.255 2.15 2.15 14442
May 9, 2012 2.24 2.24 2.14 2.206 8026
May 8, 2012 2.15 2.24 2.14 2.24 17985
May 7, 2012 2.24 2.24 2.14 2.15 3095
May 4, 2012 2.20 2.25 2.19 2.20 7825
May 3, 2012 2.20 2.24 2.20 2.20 7800
May 2, 2012 2.22 2.23 2.14 2.20 7085
May 1, 2012 2.30 2.338 2.171 2.23 15644
April 30, 2012 2.29 2.35 2.29 2.29 1060
April 27, 2012 2.34 2.34 2.268 2.298 8463
April 26, 2012 2.33 2.340 2.33 2.33 1580
April 25, 2012 2.33 2.409 2.19 2.22 17515
April 24, 2012 2.27 2.50 2.27 2.35 14232
April 23, 2012 2.42 2.42 2.25 2.30 20759
April 20, 2012 2.39 2.41 2.341 2.41 6850
April 19, 2012 2.36 2.442 2.35 2.35 11214
April 18, 2012 2.19 2.60 2.16 2.312 38234
April 17, 2012 2.47 2.47 2.15 2.21 27249
April 16, 2012 2.42 2.50 2.35 2.41 23061
April 13, 2012 2.35 2.83 2.34 2.50 211587
April 12, 2012 2.23 2.39 2.111 2.35 35565
April 11, 2012 2.04 2.19 2.04 2.19 34115
April 10, 2012 2.10 2.10 2.00 2.065 17398
April 9, 2012 2.15 2.180 2.04 2.11 25494
April 5, 2012 2.29 2.29 2.15 2.19 29431
April 4, 2012 2.34 2.34 2.29 2.30 14056
April 3, 2012 2.32 2.36 2.300 2.35 10581
April 2, 2012 2.37 2.395 2.33 2.36 13303
March 30, 2012 2.35 2.419 2.302 2.37 13036
March 29, 2012 2.39 2.419 2.29 2.35 17305
March 28, 2012 2.40 2.42 2.22 2.37 47152
March 27, 2012 2.43 2.51 2.35 2.40 30487
March 26, 2012 2.47 2.47 2.47 2.47 0.00
March 23, 2012 2.46 2.710 2.42 2.47 29439
March 22, 2012 2.55 2.55 2.44 2.47 33331
March 21, 2012 2.63 2.67 2.541 2.61 26333
March 20, 2012 2.74 2.74 2.65 2.67 19703
March 19, 2012 2.80 2.809 2.71 2.78 30289
March 16, 2012 2.82 2.85 2.76 2.85 22446
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FORD News

Possible $FORD under $10 soon?
about 14 days ago by BlueFin
$FORD forms bearish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3nTi
about 18 days ago by RecogniaEvents
Health Care Sector Wrap
Apr 25, 6:37PM Fox Business
RT @markflowchatter $FORD deal w $AAPL iphone priducts on their site// link please
about 46 days ago by PeteO
RT @markflowchatter $FORD deal w $AAPL iphone priducts on their site/// where, dont see it
about 46 days ago by PeteO
$FORD http://stks.co/2h9J long setup
about 84 days ago by stt2318
$ford here
about 84 days ago by missyaubaby
$FORD Forward Signs Global Exclusive Partnership With DriPadz - the Waterproof iPad Case Company http://stks.co/2cyc
about 89 days ago by justfurkids
$FORD wow
about 90 days ago by mainetrader
$FORD filed latest Quarterly Report http://stks.co/2L3P
about 110 days ago by MarketBrief
The NY Times's David Leonhardt: $AAPL total market value is now higher than that of $GOOG, $GS, $GM, $Ford, $SBUX and $BA combined.
about 110 days ago by NCFinanceGuy
$FORD amended latest Annual Report http://stks.co/29fJ
about 120 days ago by MarketBrief
Forward Reports Fiscal 2011 Results
Dec 15, 5:15PM Business Wire
$FORD filed latest Annual Report http://stks.co/1ZRq
about 166 days ago by MarketBrief
$FORD Insider Sale: $2M of stock sold by Frank Johnson (Director) on December 8, 2011 http://stks.co/1VS4
about 169 days ago by MarketBrief
$FORD $F Long @ .97
about 201 days ago by yutyutOOrah
$PA_F $PALL off hard again $$ Either we're in a slowdown or someone just made internal combustion engines obsolete Bleak for autos $ford $gm
about 237 days ago by IQMSUpdate
10 Oddest SUVs
Sep 23, 5:45PM
$Ford is surviving today, greatly. I think its reversing.
about 341 days ago by OrlandoGuy
$FORD: Trend line break http://stk.ly/kXOiXq
about 360 days ago by san01
$$ I just got me a little $FORD from "Sneak Attack" http://stk.ly/kgcXph #tradeideas
about 363 days ago by TradeIdeas1
$FORD bouncin off 50dma
about 386 days ago by Mac
$Ford pulled back because it had to delay it's Islamabadad roadster launch, due to the death of OBL. who knew....?!!
about 393 days ago by stonetrader
$FORD is it a coincidence guys? double sma200 before EPS good news? think people...think ;)
about 399 days ago by spectre009
getin ready to jump on $ford
about 406 days ago by Mac
Nice Chart $FORD
about 410 days ago by Mac
$FORD http://chart.ly/hvs9jrn 4 Hour Chart
about 424 days ago by Wallpip
$FORD http://chart.ly/jni2w9m Buy in anticipation of an Inverted Head and Shoulders
about 424 days ago by Tradingenvivo
$F http://chart.ly/4uqkcyr Keep a close eye on the weekly chart of $Ford. This one looks good. No trigger yet....stay tuned $$
about 432 days ago by TradingTeacher
Interesting RT @DougKass single best long trade off of japan tragedy to me is the US auto biz $GM and $Ford $$
about 442 days ago by allstarcharts
$FORD should rebound, autosales in US still 25% less than what they should be. Trading below MA. Big growth potential after this yrs growth
about 484 days ago by tbrady6
$ford is shorted heavely today
about 484 days ago by nyc2jasim

Recent Quotes

Symbol Price Chg Chg % Market Cap
FORD 2.24 +0.14 +6.41% 17.05M
FOR 13.84 +0.06 +0.44% 477.61M
FONE 22.36 +0.06 +0.27%
FOLD 4.89 -0.10 -2.00% 222.80M
FOH 0.37 +0.00 +0.00% 14.40M
FOF 12.20 +0.11 +0.91%
FOE 4.62 +0.04 +0.87% 396.49M
FNSR 15.11 +0.52 +3.56% 1.325B
FLY 12.35 +0.03 +0.24% 316.01M
FLXS 20.02 +0.03 +0.15% 135.13M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close