USD
Datos históricos de Forward Industries, Inc.
Forward Industries, Inc. · FORD
$9.48
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:22 UTC
- Variación en el periodo
- −55.27%
- Máximo
- US$25.50
- 15 de octubre de 2025
- Mínimo
- US$8.56
- 14 de noviembre de 2025
- Volumen medio diario
- 0.77 M
Del 10 de octubre de 2025 al 14 de noviembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 14 nov 2025 | 8.75 | 9.54 | 8.56 | 9.12 | +2.13% | 701,549 |
| 13 nov 2025 | 9.16 | 9.48 | 8.87 | 8.93 | −4.39% | 630,472 |
| 12 nov 2025 | 9.76 | 10.23 | 9.30 | 9.34 | −4.21% | 479,026 |
| 11 nov 2025 | 10.56 | 10.70 | 9.71 | 9.75 | −10.88% | 1.59 M |
| 10 nov 2025 | 10.65 | 11.23 | 9.93 | 10.94 | +5.50% | 820,983 |
| 7 nov 2025 | 9.50 | 10.53 | 9.08 | 10.37 | +7.24% | 967,972 |
| 6 nov 2025 | 10.75 | 10.85 | 9.64 | 9.67 | −9.54% | 1.07 M |
| 5 nov 2025 | 11.01 | 11.01 | 10.32 | 10.69 | +2.39% | 1.09 M |
| 4 nov 2025 | 10.93 | 11.45 | 10.34 | 10.44 | −25.32% | 3.24 M |
| 3 nov 2025 | 14.00 | 14.85 | 13.55 | 13.98 | −2.85% | 969,291 |
| 31 oct 2025 | 14.26 | 15.51 | 14.01 | 14.39 | +0.21% | 612,636 |
| 30 oct 2025 | 14.05 | 14.99 | 13.51 | 14.36 | −0.28% | 576,278 |
| 29 oct 2025 | 15.92 | 15.92 | 14.11 | 14.40 | −9.09% | 603,166 |
| 28 oct 2025 | 16.72 | 17.00 | 15.43 | 15.84 | −6.66% | 558,548 |
| 27 oct 2025 | 17.28 | 17.41 | 15.84 | 16.97 | +1.80% | 527,907 |
| 24 oct 2025 | 18.12 | 18.12 | 15.60 | 16.67 | −6.40% | 751,526 |
| 23 oct 2025 | 18.52 | 19.00 | 16.45 | 17.81 | −2.52% | 597,923 |
| 22 oct 2025 | 17.67 | 18.53 | 16.83 | 18.27 | −2.09% | 365,805 |
| 21 oct 2025 | 20.01 | 20.11 | 18.20 | 18.66 | −8.26% | 378,148 |
| 20 oct 2025 | 22.01 | 22.97 | 19.65 | 20.34 | −6.48% | 606,670 |
| 17 oct 2025 | 22.00 | 22.97 | 20.83 | 21.75 | −11.89% | 387,319 |
| 16 oct 2025 | 24.27 | 25.37 | 22.52 | 24.69 | +1.29% | 410,699 |
| 15 oct 2025 | 24.99 | 25.50 | 23.12 | 24.37 | +0.62% | 309,398 |
| 14 oct 2025 | 23.49 | 25.11 | 23.20 | 24.22 | −1.46% | 512,437 |
| 13 oct 2025 | 23.00 | 24.65 | 22.77 | 24.58 | +20.55% | 513,127 |
| 10 oct 2025 | 23.60 | 23.84 | 20.22 | 20.39 | — | 682,489 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.