Forward Industries, Inc. ( FORD) - Price History
Stock symbol FORD is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FORD (Forward Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $9.12 | $9.12 |
| November 2025 | $11.47 | $11.47 |
| October 2025 | $14.39 | $14.39 |
| September 2025 | $25.57 | $25.57 |
| August 2025 | $15.22 | $15.22 |
| July 2025 | $12.11 | $12.11 |
| June 2025 | $5.84 | $5.84 |
| May 2025 | $6.37 | $6.37 |
| April 2025 | $6.75 | $6.75 |
| March 2025 | $4.15 | $4.15 |
| February 2025 | $4.78 | $4.78 |
| January 2025 | $6.01 | $6.01 |
| December 2024 | $4.95 | $4.95 |
| November 2024 | $4.06 | $4.06 |
| October 2024 | $3.52 | $3.52 |
| September 2024 | $3.73 | $3.73 |
| August 2024 | $3.73 | $3.73 |
| July 2024 | $3.97 | $3.97 |
| June 2024 | $4.76 | $4.76 |
| May 2024 | $4.91 | $0.49 |
| April 2024 | $5.38 | $0.54 |
| March 2024 | $6.07 | $0.61 |
| February 2024 | $6.51 | $0.65 |
| January 2024 | $7.24 | $0.72 |
| December 2023 | $7.29 | $0.73 |
| November 2023 | $7.10 | $0.71 |
| October 2023 | $7.11 | $0.71 |
| September 2023 | $7.60 | $0.76 |
| August 2023 | $8.22 | $0.82 |
| July 2023 | $8.71 | $0.87 |
| June 2023 | $9.60 | $0.96 |
| May 2023 | $10.30 | $1.03 |
| April 2023 | $10.20 | $1.02 |
| March 2023 | $11.15 | $1.12 |
| February 2023 | $11.30 | $1.13 |
| January 2023 | $12.60 | $1.26 |
| December 2022 | $10.72 | $1.07 |
| November 2022 | $12.40 | $1.24 |
| October 2022 | $13.10 | $1.31 |
| September 2022 | $13.30 | $1.33 |
| August 2022 | $15.70 | $1.57 |
| July 2022 | $17.10 | $1.71 |
| June 2022 | $14.70 | $1.47 |
| May 2022 | $14.30 | $1.43 |
| April 2022 | $16.30 | $1.63 |
| March 2022 | $17.20 | $1.72 |
| February 2022 | $15.70 | $1.57 |
| January 2022 | $15.30 | $1.53 |
| December 2021 | $15.60 | $1.56 |
| November 2021 | $18.35 | $1.84 |
| October 2021 | $22.60 | $2.26 |
| September 2021 | $23.90 | $2.39 |
| August 2021 | $26 | $2.60 |
| July 2021 | $26.20 | $2.62 |
| June 2021 | $29.60 | $2.96 |
| May 2021 | $28.50 | $2.85 |
| April 2021 | $27 | $2.70 |
| March 2021 | $28.50 | $2.85 |
| February 2021 | $36.20 | $3.62 |
| January 2021 | $31.50 | $3.15 |
| December 2020 | $18.20 | $1.82 |
| November 2020 | $18.30 | $1.83 |
| October 2020 | $15.20 | $1.52 |
| September 2020 | $13.90 | $1.39 |
| August 2020 | $16.20 | $1.62 |
| July 2020 | $13.80 | $1.38 |
| June 2020 | $13 | $1.30 |
| May 2020 | $12.20 | $1.22 |
| April 2020 | $11 | $1.10 |
| March 2020 | $11.10 | $1.11 |
| February 2020 | $10 | $1 |
| January 2020 | $10.80 | $1.08 |
| December 2019 | $9.90 | $0.99 |
| November 2019 | $10.20 | $1.02 |
| October 2019 | $10.40 | $1.04 |
| September 2019 | $9.70 | $0.97 |
| August 2019 | $10.60 | $1.06 |
| July 2019 | $11 | $1.10 |
| June 2019 | $11.50 | $1.15 |
| May 2019 | $12.75 | $1.28 |
| April 2019 | $14.90 | $1.49 |
| March 2019 | $14.80 | $1.48 |
| February 2019 | $16 | $1.60 |
| January 2019 | $14.60 | $1.46 |
| December 2018 | $13 | $1.30 |
| November 2018 | $13.40 | $1.34 |
| October 2018 | $14.60 | $1.46 |
| September 2018 | $15.30 | $1.53 |
| August 2018 | $15.40 | $1.54 |
| July 2018 | $17.20 | $1.72 |
| June 2018 | $16.20 | $1.62 |
| May 2018 | $15.28 | $1.53 |
| April 2018 | $14 | $1.40 |
| March 2018 | $14.20 | $1.42 |
| February 2018 | $15.70 | $1.57 |
| January 2018 | $24.30 | $2.43 |
| December 2017 | $12.30 | $1.23 |
| November 2017 | $13.40 | $1.34 |
| October 2017 | $12 | $1.20 |
| September 2017 | $12.29 | $1.23 |
| August 2017 | $11.10 | $1.11 |
| July 2017 | $10.90 | $1.09 |
| June 2017 | $10.50 | $1.05 |
| May 2017 | $11.09 | $1.11 |
| April 2017 | $11.10 | $1.11 |
| March 2017 | $11.88 | $1.19 |
| February 2017 | $11.10 | $1.11 |
| January 2017 | $11.90 | $1.19 |
| December 2016 | $12.50 | $1.25 |
| November 2016 | $14.20 | $1.42 |
| October 2016 | $11.20 | $1.12 |
| September 2016 | $14.90 | $1.49 |
| August 2016 | $15.90 | $1.59 |
| July 2016 | $14.80 | $1.48 |
| June 2016 | $11.80 | $1.18 |
| May 2016 | $12.40 | $1.24 |
| April 2016 | $13.20 | $1.32 |
| March 2016 | $12.90 | $1.29 |
| February 2016 | $14.30 | $1.43 |
| January 2016 | $12.60 | $1.26 |
| December 2015 | $14.80 | $1.48 |
| November 2015 | $15.04 | $1.50 |
| October 2015 | $12.10 | $1.21 |
| September 2015 | $13.55 | $1.36 |
| August 2015 | $13.50 | $1.35 |
| July 2015 | $6.50 | $0.65 |
| June 2015 | $6.89 | $0.69 |
| May 2015 | $6.50 | $0.65 |
| April 2015 | $6.10 | $0.61 |
| March 2015 | $7.90 | $0.79 |
| February 2015 | $9.10 | $0.91 |
| January 2015 | $9.50 | $0.95 |
| December 2014 | $10.40 | $1.04 |
| November 2014 | $11 | $1.10 |
| October 2014 | $12.20 | $1.22 |
| September 2014 | $13.30 | $1.33 |
| August 2014 | $12.80 | $1.28 |
| July 2014 | $13.60 | $1.36 |
| June 2014 | $12.20 | $1.22 |
| May 2014 | $13.40 | $1.34 |
| April 2014 | $16.50 | $1.65 |
| March 2014 | $19.60 | $1.96 |
| February 2014 | $16.80 | $1.68 |
| January 2014 | $16.60 | $1.66 |
| December 2013 | $15.50 | $1.55 |
| November 2013 | $16.90 | $1.69 |
| October 2013 | $17.50 | $1.75 |
| September 2013 | $18.70 | $1.87 |
| August 2013 | $17.70 | $1.77 |
| July 2013 | $18.90 | $1.89 |
| June 2013 | $19 | $1.90 |
| May 2013 | $19.20 | $1.92 |
| April 2013 | $20.10 | $2.01 |
| March 2013 | $20.50 | $2.05 |
| February 2013 | $20 | $2 |
| January 2013 | $18.70 | $1.87 |
| December 2012 | $14.80 | $1.48 |
| November 2012 | $12.10 | $1.21 |
| October 2012 | $12.10 | $1.21 |
| September 2012 | $11.70 | $1.17 |
| August 2012 | $11.40 | $1.14 |
| July 2012 | $14.90 | $1.49 |
| June 2012 | $17.40 | $1.74 |
| May 2012 | $21.40 | $2.14 |
| April 2012 | $22.90 | $2.29 |
| March 2012 | $23.70 | $2.37 |
| February 2012 | $28.90 | $2.89 |
| January 2012 | $19.50 | $1.95 |
| December 2011 | $16.70 | $1.67 |
| November 2011 | $16.20 | $1.62 |
| October 2011 | $20.20 | $2.02 |
| September 2011 | $22.50 | $2.25 |
| August 2011 | $26.40 | $2.64 |
| July 2011 | $26.70 | $2.67 |
| June 2011 | $26.60 | $2.66 |
| May 2011 | $34.50 | $3.45 |
| April 2011 | $44.15 | $4.42 |
| March 2011 | $39.10 | $3.91 |
| February 2011 | $36.68 | $3.67 |
| January 2011 | $34.20 | $3.42 |
| December 2010 | $32.20 | $3.22 |
| November 2010 | $39 | $3.90 |
| October 2010 | $38 | $3.80 |
| September 2010 | $37.30 | $3.73 |
| August 2010 | $38 | $3.80 |
| July 2010 | $34.50 | $3.45 |
| June 2010 | $31.10 | $3.11 |
| May 2010 | $53.30 | $5.33 |
| April 2010 | $31.40 | $3.14 |
| March 2010 | $30.50 | $3.05 |
| February 2010 | $22.50 | $2.25 |
| January 2010 | $24.50 | $2.45 |
| December 2009 | $21 | $2.10 |
| November 2009 | $19.50 | $1.95 |
| October 2009 | $20.20 | $2.02 |
| September 2009 | $17.10 | $1.71 |
| August 2009 | $17.50 | $1.75 |
| July 2009 | $16.10 | $1.61 |
| June 2009 | $16.50 | $1.65 |
| May 2009 | $16.70 | $1.67 |
| April 2009 | $16.60 | $1.66 |
| March 2009 | $18.60 | $1.86 |
| February 2009 | $17 | $1.70 |
| January 2009 | $19.10 | $1.91 |
| December 2008 | $22.30 | $2.23 |
| November 2008 | $27.20 | $2.72 |
| October 2008 | $23.80 | $2.38 |
| September 2008 | $20.50 | $2.05 |
| August 2008 | $25.10 | $2.51 |
| July 2008 | $26.60 | $2.66 |
| June 2008 | $26.80 | $2.68 |
| May 2008 | $25.70 | $2.57 |
| April 2008 | $24.30 | $2.43 |
| March 2008 | $24.20 | $2.42 |
| February 2008 | $23 | $2.30 |
| January 2008 | $24.40 | $2.44 |
| December 2007 | $23.70 | $2.37 |
| November 2007 | $24.20 | $2.42 |
| October 2007 | $27.70 | $2.77 |
| September 2007 | $30.80 | $3.08 |
| August 2007 | $27.50 | $2.75 |
| July 2007 | $32.10 | $3.21 |
| June 2007 | $33.20 | $3.32 |
| May 2007 | $32.90 | $3.29 |
| April 2007 | $40.80 | $4.08 |
| March 2007 | $41.60 | $4.16 |
| February 2007 | $42.60 | $4.26 |
| January 2007 | $42.60 | $4.26 |
| December 2006 | $41.90 | $4.19 |
| November 2006 | $45.50 | $4.55 |
| October 2006 | $53.70 | $5.37 |
| September 2006 | $51.20 | $5.12 |
| August 2006 | $53.10 | $5.31 |
| July 2006 | $46.40 | $4.64 |
| June 2006 | $41.50 | $4.15 |
| May 2006 | $50.40 | $5.04 |
| April 2006 | $63.90 | $6.39 |
| March 2006 | $107 | $10.70 |
| February 2006 | $90 | $9 |
| January 2006 | $108 | $10.80 |
| December 2005 | $89 | $8.90 |
| November 2005 | $178.70 | $17.87 |
| October 2005 | $205.40 | $20.54 |
| September 2005 | $234.70 | $23.47 |
| August 2005 | $258.70 | $25.87 |
| July 2005 | $267.50 | $26.75 |
| June 2005 | $159.90 | $15.99 |
| May 2005 | $209.20 | $20.92 |
| April 2005 | $150.80 | $15.08 |
| March 2005 | $129.90 | $12.99 |
| February 2005 | $78.80 | $7.88 |
| January 2005 | $75 | $7.50 |
| December 2004 | $41.80 | $4.18 |
| November 2004 | $28.30 | $2.83 |
| October 2004 | $23.80 | $2.38 |
| September 2004 | $22.80 | $2.28 |
| August 2004 | $21.60 | $2.16 |
| July 2004 | $22.89 | $2.29 |
| June 2004 | $26.30 | $2.63 |
| May 2004 | $25.90 | $2.59 |
| April 2004 | $26.80 | $2.68 |
| March 2004 | $22.10 | $2.21 |
| February 2004 | $24 | $2.40 |
| January 2004 | $24.10 | $2.41 |
| December 2003 | $24 | $2.40 |
| November 2003 | $23 | $2.30 |
| October 2003 | $24.79 | $2.48 |
| September 2003 | $23.80 | $2.38 |
| August 2003 | $26.70 | $2.67 |
| July 2003 | $17.80 | $1.78 |
| June 2003 | $16.20 | $1.62 |
| May 2003 | $17.60 | $1.76 |
| April 2003 | $19.40 | $1.94 |
| March 2003 | $18.40 | $1.84 |
| February 2003 | $19.80 | $1.98 |
| January 2003 | $20.30 | $2.03 |
| December 2002 | $11.01 | $1.10 |
| November 2002 | $9.40 | $0.94 |
| October 2002 | $8.50 | $0.85 |
| September 2002 | $8.10 | $0.81 |
| August 2002 | $8.50 | $0.85 |
| July 2002 | $8.10 | $0.81 |
| June 2002 | $7.60 | $0.76 |
| May 2002 | $7.60 | $0.76 |
| April 2002 | $8 | $0.80 |
| March 2002 | $9 | $0.90 |
| February 2002 | $9.50 | $0.95 |
| January 2002 | $9.50 | $0.95 |
| December 2001 | $8.70 | $0.87 |
| November 2001 | $9.50 | $0.95 |
| October 2001 | $9.50 | $0.95 |
| September 2001 | $7.50 | $0.75 |
| August 2001 | $9.20 | $0.92 |
| July 2001 | $9 | $0.90 |
| June 2001 | $10.20 | $1.02 |
| May 2001 | $11.90 | $1.19 |
| April 2001 | $11.60 | $1.16 |
| March 2001 | $11.25 | $1.12 |
| February 2001 | $11.25 | $1.12 |
| January 2001 | $14.38 | $1.44 |
| December 2000 | $9.38 | $0.94 |
| November 2000 | $10 | $1 |
| October 2000 | $10.62 | $1.06 |
| September 2000 | $14.69 | $1.47 |
| August 2000 | $11.25 | $1.12 |
| July 2000 | $17.50 | $1.75 |
| June 2000 | $21.25 | $2.12 |
| May 2000 | $15 | $1.50 |
| April 2000 | $20 | $2 |
| March 2000 | $31.25 | $3.12 |
| February 2000 | $36.25 | $3.62 |
| January 2000 | $36.88 | $3.69 |
| December 1999 | $32.50 | $3.25 |
| November 1999 | $29.38 | $2.94 |
| October 1999 | $25 | $2.50 |
| September 1999 | $23.75 | $2.38 |
| August 1999 | $18.75 | $1.88 |
| July 1999 | $13.75 | $1.38 |
| June 1999 | $14.38 | $1.44 |
| May 1999 | $11.88 | $1.19 |
| April 1999 | $15 | $1.50 |
| March 1999 | $10.62 | $1.06 |
| February 1999 | $14.38 | $1.44 |
| January 1999 | $10.31 | $1.03 |
| December 1998 | $7.50 | $0.75 |
| November 1998 | $8.75 | $0.88 |
| October 1998 | $8.75 | $0.88 |
| September 1998 | $9.38 | $0.94 |
| August 1998 | $10.47 | $1.05 |
| July 1998 | $22.50 | $2.25 |
| June 1998 | $28.12 | $2.81 |
| May 1998 | $27.50 | $2.75 |
| April 1998 | $26.88 | $2.69 |
| March 1998 | $28.75 | $2.88 |
| February 1998 | $31.25 | $3.12 |
| January 1998 | $30 | $3 |
| December 1997 | $22.50 | $2.25 |
| November 1997 | $20 | $1 |
| October 1997 | $27.50 | $1.38 |
| September 1997 | $15 | $0.75 |
| August 1997 | $13.12 | $0.66 |
| July 1997 | $13.75 | $0.69 |
| June 1997 | $17.50 | $0.88 |
| May 1997 | $14.38 | $0.72 |
| April 1997 | $16.25 | $0.81 |
| March 1997 | $14.69 | $0.73 |
| February 1997 | $11.88 | $0.59 |
| January 1997 | $11.88 | $0.59 |
| December 1996 | $10.62 | $0.53 |
| November 1996 | $16.25 | $0.81 |
| October 1996 | $25 | $1.25 |
| September 1996 | $45 | $2.25 |
| August 1996 | $80 | $4 |
| July 1996 | $77.50 | $3.88 |
| June 1996 | $102.50 | $5.12 |
| May 1996 | $97.50 | $4.88 |
| April 1996 | $122.50 | $6.12 |
| March 1996 | $105 | $5.25 |
| February 1996 | $100 | $5 |
| January 1996 | $103.75 | $10.38 |
| December 1995 | $98.75 | $9.88 |
| November 1995 | $92.50 | $9.25 |
| October 1995 | $72.50 | $7.25 |
| September 1995 | $71.88 | $7.19 |
| August 1995 | $50 | $5 |
| July 1995 | $45 | $4.50 |
| June 1995 | $45 | $4.50 |
| May 1995 | $4.25 | $4.25 |
| April 1995 | $4.03 | $4.03 |
| March 1995 | $3.44 | $3.44 |
| February 1995 | $3 | $3 |
| January 1995 | $3.25 | $3.25 |
| December 1994 | $3 | $3 |
| November 1994 | $2 | $2 |
| May 1990 | $19.07 | $1.91 |
| April 1990 | $19.07 | $1.91 |
| March 1990 | $20.32 | $2.03 |
| February 1990 | $20.32 | $2.03 |
| January 1990 | $20.32 | $2.03 |
| December 1989 | $20.32 | $2.03 |
| November 1989 | $20.32 | $2.03 |
| October 1989 | $20.32 | $2.03 |
| September 1989 | $20 | $2 |
| August 1989 | $20 | $2 |
| July 1989 | $20 | $2 |
| June 1989 | $20 | $2 |
| May 1989 | $19.38 | $1.94 |
| April 1989 | $18.75 | $1.88 |
| March 1989 | $18.12 | $1.81 |
| February 1989 | $18.12 | $1.81 |
| January 1989 | $18.12 | $1.81 |
| December 1988 | $18.12 | $1.81 |
| November 1988 | $18.12 | $1.81 |
| October 1988 | $18.12 | $1.81 |
| September 1988 | $18.12 | $1.81 |
| August 1988 | $17.50 | $1.75 |
| July 1988 | $16.25 | $1.62 |
| June 1988 | $16.25 | $1.62 |
| May 1988 | $16.25 | $1.62 |
| April 1988 | $17.50 | $1.75 |
| March 1988 | $18.12 | $1.81 |
| February 1988 | $20 | $2 |
| January 1988 | $20 | $2 |
| December 1987 | $20 | $2 |
| November 1987 | $21.25 | $2.12 |
| October 1987 | $22.50 | $2.25 |
| September 1987 | $25.62 | $2.56 |
| August 1987 | $23.75 | $2.38 |
| July 1987 | $26.25 | $2.62 |
| June 1987 | $26.88 | $2.69 |
| May 1987 | $27.50 | $2.75 |
| April 1987 | $28.12 | $2.81 |
| March 1987 | $31.25 | $3.12 |
| February 1987 | $30 | $3 |
| January 1987 | $22.50 | $2.25 |
| December 1986 | $22.50 | $2.25 |
| November 1986 | $22.50 | $2.25 |
| October 1986 | $22.50 | $2.25 |
| September 1986 | $22.50 | $2.25 |
| August 1986 | $26.25 | $2.62 |
| July 1986 | $26.25 | $2.62 |
| June 1986 | $26.25 | $2.62 |
| May 1986 | $25.62 | $2.56 |
| April 1986 | $30.62 | $3.06 |
| March 1986 | $30.62 | $3.06 |
| February 1986 | $30.62 | $3.06 |
| January 1986 | $30.62 | $3.06 |
| December 1985 | $30 | $3 |
| November 1985 | $30 | $3 |
| October 1985 | $30 | $3 |
| September 1985 | $29.38 | $2.94 |
| August 1985 | $28.12 | $2.81 |
| July 1985 | $25 | $2.50 |
| June 1985 | $25.62 | $2.56 |
| May 1985 | $25.62 | $2.56 |
| April 1985 | $28.12 | $2.81 |
| March 1985 | $28.12 | $2.81 |
| February 1985 | $28.12 | $2.81 |
| January 1985 | $27.50 | $2.75 |
| December 1984 | $27.50 | $2.75 |
| November 1984 | $26.25 | $2.62 |
FORD
Price: $9.12
52 week price:
Earnings Per Share: -5.11 USD
P/E Ratio: -2.82
Exchange: NCM
Sector: Consumer Cyclical
Industry: Footwear & Accessories
Country: United States
Volume: 87700
Ebitda: 620842Market Capitalization: 24.7 million