Stockscreener 앱 받기
8.8619
20.24%
1.4919
시간 외 거래:
8.32
-0.5419
-6.11%
Forward Industries Inc 주식 (FORD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $8.97 | $7.00 | $1.97 | 57,465.0 | +20.24% |
| 2025-05-02 | $7.41 | $6.40 | $1.01 | 33,769.0 | +11.84% |
| 2025-05-01 | $6.98 | $6.42 | $0.5599 | 15,444.0 | -2.37% |
| 2025-04-30 | $6.75 | $6.06 | $0.69 | 14,884.0 | +9.87% |
| 2025-04-29 | $6.75 | $5.72 | $1.03 | 55,582.0 | +0.88% |
| 2025-04-28 | $6.49 | $5.55 | $0.94 | 84,193.0 | +7.60% |
| 2025-04-25 | $5.85 | $5.45 | $0.3999 | 24,605.0 | -2.08% |
| 2025-04-24 | $5.94 | $5.40 | $0.54 | 60,313.0 | +1.67% |
| 2025-04-23 | $5.86 | $5.45 | $0.41 | 29,600.0 | -0.79% |
| 2025-04-22 | $5.85 | $5.34 | $0.5124 | 5,098.0 | +4.56% |
| 2025-04-21 | $5.89 | $5.04 | $0.85 | 22,748.0 | -0.72% |
| 2025-04-17 | $5.79 | $5.28 | $0.5099 | 7,329.0 | +0.36% |
| 2025-04-16 | $6.15 | $5.21 | $0.94 | 51,264.0 | +0.36% |
| 2025-04-15 | $5.77 | $5.45 | $0.32 | 14,499.0 | -3.69% |
| 2025-04-14 | $5.70 | $4.76 | $0.9391 | 52,302.0 | +17.56% |
| 2025-04-11 | $5.03 | $4.75 | $0.275 | 13,450.0 | -1.43% |
| 2025-04-10 | $5.16 | $4.87 | $0.29 | 29,410.0 | -4.84% |
| 2025-04-09 | $6.00 | $4.63 | $1.37 | 58,619.0 | -3.55% |
| 2025-04-08 | $6.15 | $5.10 | $1.05 | 77,510.0 | +2.69% |
Forward Industries Inc 주식 (FORD) 연도별 가격 이력
이 심층 분석에서는 Forward Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FORD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Forward Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Forward Industries Inc 주식 (FORD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $8.97 | $6.40 | $2.57 | 164,143.0 | +31.29% |
| 2025-04 | $7.75 | $4.06 | $3.69 | 1,593,974.0 | +62.65% |
| 2025-03 | $5.04 | $3.32 | $1.72 | 425,580.0 | -13.18% |
| 2025-02 | $6.99 | $4.55 | $2.44 | 230,534.0 | -20.47% |
| 2025-01 | $6.99 | $4.68 | $2.31 | 374,350.0 | +21.41% |
Forward Industries Inc 주식 (FORD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.55 | $3.99 | $1.56 | 429,679.0 | +24.38% |
| 2024-11 | $4.60 | $3.52 | $1.08 | 465,121.0 | +15.34% |
| 2024-10 | $6.13 | $3.30 | $2.83 | 20,145,456.0 | -5.63% |
| 2024-09 | $3.90 | $3.10 | $0.80 | 393,897.0 | +0.00% |
| 2024-08 | $5.40 | $3.36 | $2.04 | 2,160,490.0 | -6.05% |
| 2024-07 | $8.29 | $3.55 | $4.74 | 4,284,834.0 | -16.60% |
| 2024-06 | $5.42 | $3.65 | $1.77 | 403,275.2 | -3.05% |
| 2024-05 | $5.60 | $4.81 | $0.788 | 48,558.1 | -8.67% |
| 2024-04 | $6.27 | $4.80 | $1.47 | 35,523.2 | -11.49% |
| 2024-03 | $6.71 | $4.60 | $2.11 | 82,722.0 | -6.70% |
| 2024-02 | $7.80 | $6.40 | $1.40 | 50,050.4 | -10.14% |
| 2024-01 | $7.75 | $6.70 | $1.05 | 55,760.2 | -0.67% |
Forward Industries Inc 주식 (FORD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.90 | $5.86 | $2.04 | 97,231.6 | +2.73% |
| 2023-11 | $8.15 | $6.86 | $1.29 | 30,025.0 | -0.08% |
| 2023-10 | $8.20 | $6.85 | $1.35 | 34,662.6 | -6.55% |
| 2023-09 | $8.55 | $7.60 | $0.95 | 27,995.6 | -7.51% |
| 2023-08 | $9.40 | $7.87 | $1.53 | 39,455.7 | -5.61% |
| 2023-07 | $9.75 | $8.21 | $1.54 | 48,399.0 | -9.27% |
| 2023-06 | $10.60 | $9.30 | $1.30 | 53,380.0 | -6.80% |
| 2023-05 | $11.00 | $9.60 | $1.40 | 42,341.7 | +0.98% |
| 2023-04 | $12.10 | $10.00 | $2.10 | 32,711.7 | -8.52% |
| 2023-03 | $12.26 | $9.50 | $2.76 | 61,328.5 | -1.33% |
| 2023-02 | $13.60 | $11.20 | $2.40 | 73,654.9 | -10.32% |
| 2023-01 | $13.30 | $10.10 | $3.20 | 50,208.8 | +17.59% |
0.79%
0.23%
자본화:
|
볼륨(24시간):