The highest closing price for Forward Industries (FORD) last month was $4.63, on March 5. It was down 12.3% for the month. The latest price is $4.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $4.22 | $4.27 | $3.97 | $4.15 | 23,299 |
March 28 2025 | $4.59 | $4.59 | $3.85 | $4.03 | 42,924 |
March 27 2025 | $4.03 | $4.75 | $3.79 | $4.34 | 82,363 |
March 26 2025 | $4.01 | $4.09 | $3.78 | $3.95 | 10,124 |
March 25 2025 | $3.80 | $3.93 | $3.77 | $3.89 | 9,149 |
March 24 2025 | $3.79 | $3.91 | $3.70 | $3.79 | 12,627 |
March 21 2025 | $3.60 | $3.95 | $3.60 | $3.79 | 8,842 |
March 20 2025 | $3.73 | $3.74 | $3.51 | $3.72 | 6,765 |
March 19 2025 | $3.61 | $3.86 | $3.61 | $3.69 | 4,403 |
March 18 2025 | $3.58 | $3.74 | $3.57 | $3.61 | 5,424 |
March 17 2025 | $3.59 | $3.68 | $3.57 | $3.58 | 14,291 |
March 14 2025 | $3.59 | $3.61 | $3.32 | $3.61 | 18,975 |
March 13 2025 | $3.80 | $3.88 | $3.34 | $3.45 | 25,179 |
March 12 2025 | $3.89 | $3.98 | $3.73 | $3.74 | 27,610 |
March 11 2025 | $4.20 | $4.28 | $3.88 | $3.92 | 11,933 |
March 10 2025 | $4.32 | $4.35 | $3.82 | $3.82 | 7,682 |
March 07 2025 | $4.44 | $4.71 | $4.16 | $4.28 | 14,817 |
March 06 2025 | $4.84 | $4.84 | $4.44 | $4.54 | 18,088 |
March 05 2025 | $4.82 | $5.04 | $4.47 | $4.63 | 55,194 |
March 04 2025 | $4.50 | $4.74 | $4.15 | $4.59 | 20,469 |
March 03 2025 | $4.73 | $5.01 | $4.51 | $4.53 | 7,080 |
Daily pricing data for Forward Industries dates back to 11/6/1984, and may be incomplete.
