Skip to search.
 BSE Down1.93% NSE Down2.09%

Forward Industries Inc. (FORD)

-NasdaqCM

1.96 23 May 1:19AM

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
22 May, 20132.012.011.951.9610,3001.96
21 May, 20132.002.021.922.024,4002.02
20 May, 20131.982.051.911.9517,6001.95
17 May, 20131.881.981.881.9811,7001.98
16 May, 20131.962.041.872.009,8002.00
15 May, 20131.932.001.861.9915,9001.99
14 May, 20132.002.051.891.9916,5001.99
13 May, 20132.052.051.871.958,6001.95
10 May, 20131.822.051.762.0452,2002.04
9 May, 20131.871.921.791.7914,7001.79
8 May, 20131.901.901.881.894,5001.89
7 May, 20131.942.001.921.927,2001.92
6 May, 20131.902.021.901.977,0001.97
3 May, 20131.981.981.891.898,6001.89
2 May, 20132.012.012.002.009,0002.00
1 May, 20131.992.091.952.0420,7002.04
30 Apr, 20131.872.141.872.0150,8002.01
29 Apr, 20131.871.941.871.888,7001.88
26 Apr, 20131.881.901.861.873,6001.87
25 Apr, 20131.951.981.861.8611,4001.86
24 Apr, 20131.952.101.831.9723,6001.97
23 Apr, 20131.972.051.951.9533,1001.95
22 Apr, 20131.972.031.971.978,2001.97
19 Apr, 20132.072.071.911.9616,3001.96
18 Apr, 20132.072.082.072.0710,9002.07
17 Apr, 20132.122.122.062.0713,9002.07
16 Apr, 20132.052.092.052.0816,3002.08
15 Apr, 20132.082.112.082.1112,3002.11
12 Apr, 20132.082.092.082.082,2002.08
11 Apr, 20132.082.102.072.0850,0002.08
10 Apr, 20132.082.082.072.076,7002.07
9 Apr, 20132.072.082.072.0743,6002.07
8 Apr, 20132.072.082.062.085,0002.08
5 Apr, 20132.072.082.052.068,2002.06
4 Apr, 20132.072.072.042.043,5002.04
3 Apr, 20132.062.062.042.049,7002.04
2 Apr, 20132.052.082.032.0319,2002.03
1 Apr, 20132.022.082.022.0517,2002.05
28 Mar, 20132.062.062.052.0524,8002.05
27 Mar, 20132.062.102.052.0664,5002.06
26 Mar, 20132.052.072.052.0532,0002.05
25 Mar, 20132.042.052.022.0529,0002.05
22 Mar, 20132.042.052.012.01112,2002.01
21 Mar, 20132.012.042.012.0420,2002.04
20 Mar, 20132.022.032.002.0238,2002.02
19 Mar, 20132.022.052.012.0234,4002.02
18 Mar, 20132.022.062.022.0552,3002.05
15 Mar, 20132.022.052.022.0333,1002.03
14 Mar, 20132.062.082.012.0239,3002.02
13 Mar, 20132.052.082.002.0755,6002.07
12 Mar, 20132.002.062.002.0317,0002.03
11 Mar, 20132.032.071.982.0035,8002.00
8 Mar, 20132.042.081.981.9941,1001.99
7 Mar, 20131.932.001.891.9813,8001.98
6 Mar, 20131.982.001.971.985,7001.98
5 Mar, 20131.991.991.971.9719,4001.97
4 Mar, 20131.961.991.881.9918,8001.99
1 Mar, 20131.982.021.831.9972,3001.99
28 Feb, 20132.032.032.002.0047,7002.00
27 Feb, 20132.052.062.022.023,3002.02
26 Feb, 20132.102.112.002.0280,5002.02
25 Feb, 20132.052.172.052.1064,7002.10
22 Feb, 20132.102.152.022.09116,9002.09
21 Feb, 20132.022.061.982.0155,2002.01
20 Feb, 20131.932.041.931.9832,1001.98
19 Feb, 20131.881.951.881.9393,6001.93
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.