Forward Industries Inc. Common Stockのデータ

Forward Industries Inc. Common Stockの基本情報

名前 Forward Industries Inc. Common Stock
ティッカー FORD
国 United States
上場年 nan
セクター Consumer Non-Durables

Forward Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.75 4.59 5.75 4.88 2789000.0 4.88
2021-02-12 4.25 3.93 3.93 4.2 3734100.0 4.2
2021-02-11 4.29 3.81 4.2 3.92 273300.0 3.92
2021-02-10 4.3 3.93 4.23 4.19 386500.0 4.19
2021-02-09 4.51 4.2 4.29 4.25 455100.0 4.25
2021-02-08 4.38 3.96 4.24 4.35 707700.0 4.35
2021-02-05 4.49 3.64 3.67 4.34 1357200.0 4.34
2021-02-04 3.8 3.58 3.7 3.62 370000.0 3.62
2021-02-03 3.8 3.4 3.52 3.6 379600.0 3.6
2021-02-02 4.0 3.44 3.89 3.44 837500.0 3.44
2021-02-01 4.0 3.1 3.22 3.91 1647600.0 3.91
2021-01-29 3.25 2.93 3.0 3.15 286600.0 3.15
2021-01-28 3.28 2.96 3.1 3.02 446500.0 3.02
2021-01-27 3.69 3.02 3.68 3.25 1167400.0 3.25
2021-01-26 4.2 2.7 2.75 3.89 5164200.0 3.89
2021-01-25 2.85 2.56 2.84 2.61 468500.0 2.61
2021-01-22 2.85 2.62 2.85 2.8 719200.0 2.8
2021-01-21 3.29 2.5 2.5 2.65 2619100.0 2.65
2021-01-20 2.9 2.22 2.22 2.5 1238600.0 2.5
2021-01-19 2.29 2.04 2.11 2.22 263000.0 2.22
2021-01-15 2.15 2.03 2.11 2.06 187800.0 2.06
2021-01-14 2.33 2.0 2.01 2.15 687100.0 2.15
2021-01-13 2.06 1.96 2.06 2.0 98100.0 2.0
2021-01-12 2.07 1.97 1.97 2.06 190500.0 2.06
2021-01-11 2.04 1.94 1.95 1.97 147600.0 1.97
2021-01-08 1.95 1.86 1.89 1.92 84200.0 1.92
2021-01-07 1.98 1.88 1.89 1.91 95200.0 1.91
2021-01-06 2.03 1.83 1.86 1.85 322000.0 1.85
2021-01-05 1.92 1.82 1.89 1.89 123100.0 1.89
2021-01-04 1.92 1.82 1.86 1.88 117800.0 1.88
2020-12-31 1.86 1.8 1.86 1.82 86100.0 1.82
2020-12-30 1.94 1.83 1.88 1.85 59800.0 1.85
2020-12-29 1.94 1.87 1.9 1.87 41700.0 1.87
2020-12-28 1.95 1.85 1.93 1.88 72800.0 1.88
2020-12-24 1.92 1.85 1.85 1.88 36400.0 1.88
2020-12-23 1.93 1.86 1.86 1.88 98600.0 1.88
2020-12-22 1.99 1.83 1.88 1.95 315600.0 1.95
2020-12-21 2.2 1.75 1.75 2.16 757300.0 2.16
2020-12-18 1.8 1.75 1.75 1.75 34900.0 1.75
2020-12-17 1.81 1.74 1.74 1.77 85100.0 1.77
2020-12-16 1.78 1.73 1.74 1.75 66600.0 1.75
2020-12-15 1.73 1.7 1.71 1.73 37900.0 1.73
2020-12-14 1.72 1.65 1.7 1.7 62100.0 1.7
2020-12-11 1.76 1.7 1.74 1.71 53500.0 1.71
2020-12-10 1.76 1.73 1.73 1.74 37900.0 1.74
2020-12-09 1.77 1.7 1.74 1.73 67300.0 1.73
2020-12-08 1.82 1.72 1.78 1.74 140600.0 1.74
2020-12-07 1.88 1.82 1.85 1.83 87800.0 1.83
2020-12-04 1.87 1.82 1.85 1.87 68200.0 1.87
2020-12-03 1.89 1.82 1.87 1.84 50100.0 1.84
2020-12-02 1.88 1.8 1.86 1.87 49000.0 1.87
2020-12-01 1.88 1.8 1.83 1.84 59700.0 1.84
2020-11-30 2.11 1.83 1.99 1.83 239100.0 1.83
2020-11-27 1.97 1.87 1.87 1.97 139800.0 1.97
2020-11-25 1.91 1.77 1.81 1.91 169900.0 1.91
2020-11-24 1.85 1.72 1.73 1.81 265000.0 1.81
2020-11-23 1.74 1.7 1.72 1.72 61200.0 1.72
2020-11-20 1.71 1.66 1.71 1.7 40500.0 1.7
2020-11-19 1.72 1.65 1.66 1.7 46200.0 1.7
2020-11-18 1.7 1.64 1.69 1.66 48400.0 1.66
2020-11-17 1.74 1.63 1.69 1.68 103500.0 1.68
2020-11-16 1.7 1.63 1.63 1.67 68400.0 1.67
2020-11-13 1.64 1.56 1.6 1.63 112700.0 1.63
2020-11-12 1.68 1.56 1.56 1.58 135000.0 1.58
2020-11-11 1.58 1.53 1.57 1.58 51000.0 1.58
2020-11-10 1.58 1.51 1.56 1.57 73500.0 1.57
2020-11-09 1.61 1.54 1.61 1.56 62600.0 1.56
2020-11-06 1.63 1.55 1.57 1.58 81500.0 1.58
2020-11-05 1.62 1.54 1.54 1.59 75500.0 1.59
2020-11-04 1.61 1.55 1.55 1.57 46500.0 1.57
2020-11-03 1.62 1.54 1.62 1.57 109800.0 1.57
2020-11-02 1.54 1.5 1.54 1.53 35500.0 1.53
2020-10-30 1.54 1.48 1.52 1.52 45400.0 1.52
2020-10-29 1.55 1.51 1.54 1.55 71800.0 1.55
2020-10-28 1.53 1.46 1.53 1.5 62200.0 1.5
2020-10-27 1.54 1.46 1.46 1.52 50500.0 1.52
2020-10-26 1.52 1.45 1.51 1.46 247900.0 1.46
2020-10-23 1.59 1.5 1.57 1.5 70300.0 1.5
2020-10-22 1.59 1.49 1.55 1.55 93300.0 1.55
2020-10-21 1.54 1.47 1.5 1.53 159200.0 1.53
2020-10-20 1.55 1.45 1.52 1.5 191600.0 1.5
2020-10-19 1.65 1.51 1.62 1.53 602400.0 1.53
2020-10-16 1.99 1.49 1.5 1.7 5433600.0 1.7
2020-10-15 1.51 1.47 1.49 1.5 44000.0 1.5
2020-10-14 1.57 1.47 1.57 1.51 132400.0 1.51
2020-10-13 1.64 1.51 1.64 1.57 140500.0 1.57
2020-10-12 1.65 1.54 1.64 1.61 209300.0 1.61
2020-10-09 1.73 1.48 1.51 1.63 1080800.0 1.63
2020-10-08 1.5 1.45 1.48 1.5 32300.0 1.5
2020-10-07 1.52 1.45 1.45 1.47 53800.0 1.47
2020-10-06 1.5 1.44 1.47 1.44 70600.0 1.44
2020-10-05 1.51 1.43 1.46 1.47 103300.0 1.47
2020-10-02 1.45 1.38 1.41 1.44 66100.0 1.44
2020-10-01 1.42 1.39 1.41 1.41 54500.0 1.41
2020-09-30 1.42 1.39 1.4 1.39 57600.0 1.39
2020-09-29 1.42 1.39 1.41 1.41 30400.0 1.41
2020-09-28 1.42 1.38 1.41 1.42 59300.0 1.42
2020-09-25 1.42 1.35 1.35 1.41 83900.0 1.41
2020-09-24 1.38 1.32 1.38 1.35 72900.0 1.35
2020-09-23 1.49 1.36 1.45 1.38 289400.0 1.38
2020-09-22 1.91 1.35 1.37 1.49 3247700.0 1.49
2020-09-21 1.45 1.36 1.45 1.37 62400.0 1.37
2020-09-18 1.45 1.42 1.43 1.44 41600.0 1.44
2020-09-17 1.47 1.4 1.42 1.45 103300.0 1.45
2020-09-16 1.43 1.41 1.41 1.42 37200.0 1.42
2020-09-15 1.46 1.4 1.4 1.4 45900.0 1.4
2020-09-14 1.45 1.37 1.45 1.4 90200.0 1.4
2020-09-11 1.52 1.45 1.52 1.45 57800.0 1.45
2020-09-10 1.53 1.49 1.5 1.49 50100.0 1.49
2020-09-09 1.56 1.5 1.5 1.51 74000.0 1.51
2020-09-08 1.54 1.48 1.48 1.51 41400.0 1.51
2020-09-04 1.55 1.48 1.49 1.52 88500.0 1.52
2020-09-03 1.55 1.49 1.54 1.5 122500.0 1.5
2020-09-02 1.6 1.55 1.6 1.56 47800.0 1.56
2020-09-01 1.63 1.56 1.62 1.6 62200.0 1.6
2020-08-31 1.7 1.58 1.63 1.62 93000.0 1.62
2020-08-28 1.65 1.6 1.62 1.61 73400.0 1.61
2020-08-27 1.66 1.52 1.52 1.58 199200.0 1.58
2020-08-26 1.66 1.6 1.65 1.63 132700.0 1.63
2020-08-25 1.65 1.55 1.56 1.65 137200.0 1.65
2020-08-24 1.67 1.51 1.64 1.61 175200.0 1.61
2020-08-21 1.68 1.56 1.65 1.59 342800.0 1.59
2020-08-20 1.76 1.65 1.74 1.68 372400.0 1.68
2020-08-19 1.86 1.52 1.62 1.85 1677700.0 1.85
2020-08-18 2.57 1.6 2.18 1.77 37315500.0 1.77
2020-08-17 1.37 1.33 1.37 1.37 3734700.0 1.37
2020-08-14 1.39 1.36 1.36 1.38 19600.0 1.38
2020-08-13 1.42 1.35 1.38 1.39 62900.0 1.39
2020-08-12 1.42 1.35 1.35 1.42 52400.0 1.42
2020-08-11 1.44 1.32 1.4 1.34 142400.0 1.34
2020-08-10 1.45 1.4 1.44 1.42 76900.0 1.42
2020-08-07 1.45 1.39 1.43 1.45 53400.0 1.45
2020-08-06 1.45 1.39 1.42 1.43 68400.0 1.43
2020-08-05 1.47 1.38 1.44 1.42 66700.0 1.42
2020-08-04 1.58 1.35 1.45 1.49 438800.0 1.49
2020-08-03 2.71 1.38 1.42 1.54 6046200.0 1.54
2020-07-31 1.44 1.37 1.41 1.38 138400.0 1.38
2020-07-30 1.42 1.29 1.29 1.37 245200.0 1.37
2020-07-29 1.32 1.27 1.3 1.3 31000.0 1.3
2020-07-28 1.31 1.26 1.31 1.29 20000.0 1.29
2020-07-27 1.3 1.26 1.26 1.28 16300.0 1.28
2020-07-24 1.29 1.25 1.27 1.25 24200.0 1.25
2020-07-23 1.29 1.25 1.26 1.26 27800.0 1.26
2020-07-22 1.27 1.22 1.24 1.25 40400.0 1.25
2020-07-21 1.28 1.25 1.27 1.26 26700.0 1.26
2020-07-20 1.28 1.25 1.28 1.28 15300.0 1.28
2020-07-17 1.29 1.25 1.28 1.27 23000.0 1.27
2020-07-16 1.3 1.23 1.26 1.26 47700.0 1.26
2020-07-15 1.32 1.25 1.32 1.27 50300.0 1.27
2020-07-14 1.32 1.24 1.28 1.32 54500.0 1.32
2020-07-13 1.33 1.24 1.29 1.25 39900.0 1.25
2020-07-10 1.33 1.31 1.31 1.31 23500.0 1.31
2020-07-09 1.36 1.31 1.34 1.34 37800.0 1.34
2020-07-08 1.34 1.3 1.33 1.33 40800.0 1.33
2020-07-07 1.36 1.3 1.31 1.3 55900.0 1.3
2020-07-06 1.35 1.32 1.32 1.34 55500.0 1.34
2020-07-02 1.32 1.29 1.32 1.32 19300.0 1.32
2020-07-01 1.33 1.27 1.3 1.31 15700.0 1.31
2020-06-30 1.33 1.27 1.29 1.3 16100.0 1.3
2020-06-29 1.34 1.26 1.26 1.28 96500.0 1.28
2020-06-26 1.38 1.29 1.38 1.3 22700.0 1.3
2020-06-25 1.39 1.33 1.39 1.38 25200.0 1.38
2020-06-24 1.39 1.28 1.39 1.37 82700.0 1.37
2020-06-23 1.43 1.34 1.43 1.35 33500.0 1.35
2020-06-22 1.5 1.27 1.5 1.34 134300.0 1.34
2020-06-19 1.5 1.38 1.42 1.47 210800.0 1.47
2020-06-18 1.38 1.32 1.33 1.33 31000.0 1.33
2020-06-17 1.44 1.28 1.44 1.33 66100.0 1.33
2020-06-16 1.45 1.27 1.38 1.36 77600.0 1.36
2020-06-15 1.34 1.2 1.27 1.32 78900.0 1.32
2020-06-12 1.28 1.2 1.24 1.22 58200.0 1.22
2020-06-11 1.27 1.22 1.27 1.24 38900.0 1.24
2020-06-10 1.28 1.22 1.28 1.27 66500.0 1.27
2020-06-09 1.35 1.2 1.31 1.24 57300.0 1.24
2020-06-08 1.48 1.15 1.25 1.28 322600.0 1.28
2020-06-05 1.25 1.2 1.25 1.22 152100.0 1.22
2020-06-04 1.25 1.2 1.25 1.24 25300.0 1.24
2020-06-03 1.25 1.2 1.25 1.25 78000.0 1.25
2020-06-02 1.25 1.21 1.24 1.23 55600.0 1.23
2020-06-01 1.24 1.2 1.24 1.23 16300.0 1.23
2020-05-29 1.25 1.2 1.24 1.22 33200.0 1.22
2020-05-28 1.25 1.16 1.21 1.22 43400.0 1.22
2020-05-27 1.22 1.15 1.16 1.18 38500.0 1.18
2020-05-26 1.25 1.15 1.25 1.17 97500.0 1.17
2020-05-22 1.3 1.15 1.2 1.29 142800.0 1.29
2020-05-21 1.18 1.12 1.14 1.16 44800.0 1.16
2020-05-20 1.14 1.09 1.1 1.14 35700.0 1.14
2020-05-19 1.09 1.07 1.09 1.09 16400.0 1.09
2020-05-18 1.09 1.06 1.09 1.09 33900.0 1.09
2020-05-15 1.09 1.06 1.08 1.07 7800.0 1.07
2020-05-14 1.1 1.06 1.09 1.08 13000.0 1.08
2020-05-13 1.1 1.03 1.1 1.09 33500.0 1.09
2020-05-12 1.18 1.1 1.1 1.13 19500.0 1.13
2020-05-11 1.15 1.1 1.15 1.1 29600.0 1.1
2020-05-08 1.15 1.05 1.1 1.14 53200.0 1.14
2020-05-07 1.11 1.09 1.1 1.09 24400.0 1.09
2020-05-06 1.11 1.08 1.1 1.11 13800.0 1.11
2020-05-05 1.12 1.07 1.11 1.1 37300.0 1.1
2020-05-04 1.12 1.01 1.1 1.11 17100.0 1.11
2020-05-01 1.1 1.05 1.1 1.08 29800.0 1.08
2020-04-30 1.1 1.04 1.06 1.1 48100.0 1.1
2020-04-29 1.06 1.02 1.03 1.06 39600.0 1.06
2020-04-28 1.07 1.0 1.07 1.01 41900.0 1.01
2020-04-27 1.07 1.03 1.03 1.05 22100.0 1.05
2020-04-24 1.07 1.01 1.01 1.05 23200.0 1.05
2020-04-23 1.08 1.02 1.05 1.06 26100.0 1.06
2020-04-22 1.1 1.01 1.1 1.03 46800.0 1.03
2020-04-21 1.1 1.05 1.06 1.05 22300.0 1.05
2020-04-20 1.12 1.09 1.1 1.11 28200.0 1.11
2020-04-17 1.09 1.05 1.05 1.07 40200.0 1.07
2020-04-16 1.11 1.08 1.11 1.08 16600.0 1.08
2020-04-15 1.13 1.06 1.08 1.08 44400.0 1.08
2020-04-14 1.15 1.07 1.15 1.13 58900.0 1.13
2020-04-13 1.14 1.06 1.12 1.13 43300.0 1.13
2020-04-09 1.12 1.05 1.09 1.1 55800.0 1.1
2020-04-08 1.11 1.06 1.1 1.09 31400.0 1.09
2020-04-07 1.13 1.03 1.07 1.11 36400.0 1.11
2020-04-06 1.1 1.03 1.1 1.07 19600.0 1.07
2020-04-03 1.11 1.02 1.1 1.08 49600.0 1.08
2020-04-02 1.13 1.07 1.13 1.11 45900.0 1.11
2020-04-01 1.15 1.06 1.12 1.1 28300.0 1.1
2020-03-31 1.11 1.07 1.07 1.11 48600.0 1.11
2020-03-30 1.16 1.04 1.15 1.06 69600.0 1.06
2020-03-27 1.18 1.02 1.08 1.1 151800.0 1.1
2020-03-26 1.08 1.0 1.02 1.07 107100.0 1.07
2020-03-25 1.1 0.99 1.1 1.04 138200.0 1.04
2020-03-24 1.13 0.97 1.05 1.08 129500.0 1.08
2020-03-23 1.02 0.95 0.99 1.01 67400.0 1.01
2020-03-20 1.0 0.91 1.0 0.99 67100.0 0.99
2020-03-19 0.98 0.95 0.96 0.98 31100.0 0.98
2020-03-18 1.03 0.9 1.02 0.9 49700.0 0.9
2020-03-17 1.03 0.97 1.03 1.03 61600.0 1.03
2020-03-16 1.04 0.97 0.99 1.03 111300.0 1.03
2020-03-13 1.02 0.99 1.0 0.99 38300.0 0.99
2020-03-12 1.01 0.96 0.99 1.0 71400.0 1.0
2020-03-11 1.02 0.99 1.01 0.99 49600.0 0.99
2020-03-10 1.02 0.99 1.01 1.01 17100.0 1.01
2020-03-09 1.02 0.98 1.01 0.99 119800.0 0.99
2020-03-06 1.02 0.99 1.0 1.0 9100.0 1.0
2020-03-05 1.01 0.99 0.99 0.99 23200.0 0.99
2020-03-04 1.05 0.99 0.99 1.03 14500.0 1.03
2020-03-03 1.04 1.0 1.01 1.0 50600.0 1.0
2020-03-02 1.02 0.99 1.0 1.01 47100.0 1.01
2020-02-28 1.02 0.97 0.97 1.0 22900.0 1.0
2020-02-27 1.04 1.0 1.04 1.02 36700.0 1.02
2020-02-26 1.05 1.02 1.05 1.03 28800.0 1.03
2020-02-25 1.06 1.02 1.06 1.05 21800.0 1.05
2020-02-24 1.11 1.03 1.09 1.04 29800.0 1.04
2020-02-21 1.09 1.03 1.08 1.09 26600.0 1.09
2020-02-20 1.09 1.07 1.09 1.07 22300.0 1.07
2020-02-19 1.14 1.07 1.13 1.11 20200.0 1.11
2020-02-18 1.16 1.1 1.16 1.13 66700.0 1.13