Forwardly Inc. (FORW)

Compare

0.0059

+0.0006

+(11.32%)

At close: April 4 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0060	0.0060	0.0053	0.0059	0.0059	205,266
Apr 3, 2025	0.0052	0.0061	0.0052	0.0057	0.0057	105,929
Apr 2, 2025	0.0059	0.0061	0.0054	0.0057	0.0057	445,050
Apr 1, 2025	0.0059	0.0064	0.0059	0.0060	0.0060	192,098
Mar 31, 2025	0.0059	0.0064	0.0059	0.0061	0.0061	259,310
Mar 28, 2025	0.0072	0.0072	0.0059	0.0064	0.0064	468,207
Mar 27, 2025	0.0069	0.0069	0.0069	0.0069	0.0069	60,000
Mar 26, 2025	0.0062	0.0068	0.0059	0.0064	0.0064	663,600
Mar 25, 2025	0.0065	0.0067	0.0065	0.0065	0.0065	14,200
Mar 24, 2025	0.0058	0.0074	0.0058	0.0063	0.0063	471,800
Mar 21, 2025	0.0062	0.0068	0.0062	0.0068	0.0068	33,175
Mar 20, 2025	0.0067	0.0067	0.0060	0.0060	0.0060	141,250
Mar 19, 2025	0.0068	0.0074	0.0062	0.0062	0.0062	158,344
Mar 18, 2025	0.0060	0.0060	0.0058	0.0058	0.0058	6,505
Mar 17, 2025	0.0065	0.0066	0.0062	0.0062	0.0062	254,610
Mar 14, 2025	0.0053	0.0068	0.0053	0.0068	0.0068	422,113
Mar 13, 2025	0.0057	0.0070	0.0057	0.0070	0.0070	286,773
Mar 12, 2025	0.0060	0.0075	0.0057	0.0057	0.0057	519,700
Mar 11, 2025	0.0055	0.0058	0.0050	0.0056	0.0056	628,637
Mar 10, 2025	0.0061	0.0068	0.0057	0.0057	0.0057	406,845
Mar 7, 2025	0.0058	0.0071	0.0058	0.0062	0.0062	101,068
Mar 6, 2025	0.0064	0.0072	0.0057	0.0063	0.0063	559,931
Mar 5, 2025	0.0059	0.0062	0.0058	0.0062	0.0062	218,461
Mar 4, 2025	0.0062	0.0062	0.0058	0.0062	0.0062	198,859
Mar 3, 2025	0.0064	0.0064	0.0058	0.0060	0.0060	510,025
Feb 28, 2025	0.0065	0.0065	0.0064	0.0065	0.0065	19,009
Feb 27, 2025	0.0068	0.0068	0.0066	0.0066	0.0066	64,830
Feb 26, 2025	0.0064	0.0070	0.0062	0.0070	0.0070	1,378,895
Feb 25, 2025	0.0071	0.0071	0.0065	0.0065	0.0065	120,100
Feb 24, 2025	0.0063	0.0069	0.0055	0.0068	0.0068	413,291
Feb 21, 2025	0.0069	0.0070	0.0048	0.0069	0.0069	1,662,005
Feb 20, 2025	0.0070	0.0070	0.0069	0.0069	0.0069	72,278
Feb 19, 2025	0.0072	0.0075	0.0069	0.0070	0.0070	667,494
Feb 18, 2025	0.0069	0.0076	0.0067	0.0075	0.0075	1,304,974
Feb 14, 2025	0.0068	0.0072	0.0062	0.0070	0.0070	1,359,667
Feb 13, 2025	0.0064	0.0080	0.0055	0.0072	0.0072	1,617,070
Feb 12, 2025	0.0058	0.0070	0.0058	0.0066	0.0066	181,647
Feb 11, 2025	0.0070	0.0073	0.0059	0.0070	0.0070	816,299
Feb 10, 2025	0.0068	0.0073	0.0066	0.0073	0.0073	415,360
Feb 7, 2025	0.0072	0.0077	0.0068	0.0071	0.0071	1,261,453
Feb 6, 2025	0.0075	0.0077	0.0067	0.0072	0.0072	1,274,704
Feb 5, 2025	0.0072	0.0078	0.0067	0.0075	0.0075	393,581
Feb 4, 2025	0.0067	0.0074	0.0067	0.0067	0.0067	200,907
Feb 3, 2025	0.0070	0.0072	0.0066	0.0070	0.0070	88,165
Jan 31, 2025	0.0074	0.0080	0.0060	0.0073	0.0073	1,226,650
Jan 30, 2025	0.0073	0.0077	0.0073	0.0077	0.0077	6,270
Jan 29, 2025	0.0067	0.0078	0.0067	0.0073	0.0073	532,323
Jan 28, 2025	0.0078	0.0079	0.0066	0.0071	0.0071	339,962
Jan 27, 2025	0.0075	0.0076	0.0074	0.0076	0.0076	58,313
Jan 24, 2025	0.0078	0.0078	0.0073	0.0078	0.0078	461,601
Jan 23, 2025	0.0082	0.0083	0.0074	0.0076	0.0076	142,420
Jan 22, 2025	0.0080	0.0082	0.0077	0.0078	0.0078	127,266
Jan 21, 2025	0.0077	0.0089	0.0075	0.0082	0.0082	379,300
Jan 17, 2025	0.0074	0.0089	0.0072	0.0079	0.0079	1,369,732
Jan 16, 2025	0.0083	0.0086	0.0075	0.0078	0.0078	543,520
Jan 15, 2025	0.0076	0.0090	0.0076	0.0086	0.0086	315,356
Jan 14, 2025	0.0080	0.0092	0.0076	0.0092	0.0092	207,000
Jan 13, 2025	0.0076	0.0084	0.0072	0.0084	0.0084	169,000
Jan 10, 2025	0.0082	0.0089	0.0074	0.0082	0.0082	134,063
Jan 8, 2025	0.0083	0.0092	0.0075	0.0092	0.0092	419,666
Jan 7, 2025	0.0087	0.0096	0.0062	0.0080	0.0080	206,248
Jan 6, 2025	0.0083	0.0089	0.0071	0.0089	0.0089	141,469
Jan 3, 2025	0.0082	0.0083	0.0076	0.0083	0.0083	84,131
Jan 2, 2025	0.0089	0.0089	0.0076	0.0076	0.0076	28,244
Dec 31, 2024	0.0084	0.0089	0.0075	0.0082	0.0082	459,791
Dec 30, 2024	0.0079	0.0100	0.0079	0.0095	0.0095	356,315
Dec 27, 2024	0.0075	0.0099	0.0070	0.0093	0.0093	405,246
Dec 26, 2024	0.0076	0.0090	0.0073	0.0075	0.0075	360,067
Dec 24, 2024	0.0075	0.0090	0.0075	0.0090	0.0090	316,970
Dec 23, 2024	0.0099	0.0100	0.0071	0.0090	0.0090	516,701
Dec 20, 2024	0.0099	0.0100	0.0072	0.0086	0.0086	260,669
Dec 19, 2024	0.0076	0.0099	0.0062	0.0099	0.0099	587,442
Dec 18, 2024	0.0072	0.0076	0.0056	0.0076	0.0076	593,335
Dec 17, 2024	0.0061	0.0075	0.0061	0.0069	0.0069	173,312
Dec 16, 2024	0.0076	0.0076	0.0061	0.0075	0.0075	749,309
Dec 13, 2024	0.0070	0.0078	0.0060	0.0078	0.0078	134,744
Dec 12, 2024	0.0056	0.0089	0.0053	0.0077	0.0077	1,074,301
Dec 11, 2024	0.0065	0.0076	0.0056	0.0063	0.0063	120,154
Dec 10, 2024	0.0096	0.0096	0.0070	0.0074	0.0074	126,220
Dec 9, 2024	0.0096	0.0096	0.0052	0.0088	0.0088	808,460
Dec 6, 2024	0.0059	0.0100	0.0050	0.0090	0.0090	3,152,524
Dec 5, 2024	0.0061	0.0068	0.0043	0.0061	0.0061	2,107,354
Dec 4, 2024	0.0062	0.0068	0.0055	0.0064	0.0064	432,042
Dec 3, 2024	0.0067	0.0070	0.0065	0.0067	0.0067	547,124
Dec 2, 2024	0.0065	0.0070	0.0056	0.0067	0.0067	330,647
Nov 29, 2024	0.0057	0.0071	0.0057	0.0069	0.0069	869,496
Nov 27, 2024	0.0069	0.0071	0.0068	0.0068	0.0068	160,420
Nov 26, 2024	0.0069	0.0073	0.0065	0.0071	0.0071	27,175
Nov 25, 2024	0.0068	0.0075	0.0066	0.0072	0.0072	292,431
Nov 22, 2024	0.0071	0.0073	0.0068	0.0071	0.0071	95,076
Nov 21, 2024	0.0068	0.0071	0.0068	0.0069	0.0069	179,597
Nov 20, 2024	0.0068	0.0077	0.0068	0.0072	0.0072	30,760
Nov 19, 2024	0.0068	0.0074	0.0068	0.0068	0.0068	148,979
Nov 18, 2024	0.0068	0.0075	0.0068	0.0074	0.0074	97,553
Nov 15, 2024	0.0077	0.0077	0.0068	0.0075	0.0075	100,287
Nov 14, 2024	0.0068	0.0077	0.0068	0.0072	0.0072	275,293
Nov 13, 2024	0.0072	0.0077	0.0068	0.0072	0.0072	281,050
Nov 12, 2024	0.0071	0.0078	0.0070	0.0077	0.0077	331,238
Nov 11, 2024	0.0070	0.0084	0.0068	0.0070	0.0070	719,888
Nov 8, 2024	0.0073	0.0076	0.0072	0.0072	0.0072	72,386
Nov 7, 2024	0.0073	0.0078	0.0073	0.0075	0.0075	100,607
Nov 6, 2024	0.0077	0.0082	0.0072	0.0079	0.0079	130,422
Nov 5, 2024	0.0075	0.0082	0.0072	0.0082	0.0082	135,954
Nov 4, 2024	0.0084	0.0084	0.0075	0.0075	0.0075	27,700
Nov 1, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	5,000
Oct 31, 2024	0.0080	0.0094	0.0080	0.0092	0.0092	41,560
Oct 30, 2024	0.0069	0.0106	0.0068	0.0099	0.0099	290,243
Oct 29, 2024	0.0090	0.0112	0.0081	0.0093	0.0093	83,250
Oct 28, 2024	0.0075	0.0083	0.0070	0.0082	0.0082	486,879
Oct 25, 2024	0.0081	0.0090	0.0071	0.0084	0.0084	58,375
Oct 24, 2024	0.0071	0.0090	0.0071	0.0090	0.0090	63,027
Oct 23, 2024	0.0090	0.0090	0.0081	0.0090	0.0090	25,232
Oct 22, 2024	0.0077	0.0090	0.0068	0.0078	0.0078	480,520
Oct 21, 2024	0.0069	0.0087	0.0069	0.0083	0.0083	61,004
Oct 18, 2024	0.0068	0.0083	0.0068	0.0082	0.0082	1,108,798
Oct 17, 2024	0.0068	0.0069	0.0068	0.0068	0.0068	877,326
Oct 16, 2024	0.0055	0.0069	0.0054	0.0068	0.0068	183,043
Oct 15, 2024	0.0063	0.0070	0.0060	0.0060	0.0060	323,375
Oct 14, 2024	0.0063	0.0064	0.0055	0.0055	0.0055	899,097
Oct 11, 2024	0.0063	0.0064	0.0063	0.0064	0.0064	655,934
Oct 10, 2024	0.0063	0.0069	0.0063	0.0066	0.0066	38,139
Oct 9, 2024	0.0068	0.0070	0.0063	0.0063	0.0063	1,162,133
Oct 8, 2024	0.0065	0.0081	0.0063	0.0066	0.0066	156,244
Oct 7, 2024	0.0070	0.0080	0.0065	0.0065	0.0065	822,174
Oct 4, 2024	0.0083	0.0083	0.0070	0.0070	0.0070	26,706
Oct 3, 2024	0.0064	0.0075	0.0064	0.0072	0.0072	99,150
Oct 2, 2024	0.0063	0.0065	0.0063	0.0065	0.0065	272,357
Oct 1, 2024	0.0060	0.0069	0.0055	0.0065	0.0065	673,002
Sep 30, 2024	0.0060	0.0062	0.0060	0.0062	0.0062	172,315
Sep 27, 2024	0.0060	0.0068	0.0060	0.0061	0.0061	724,606
Sep 26, 2024	0.0065	0.0074	0.0063	0.0063	0.0063	706,335
Sep 25, 2024	0.0072	0.0089	0.0072	0.0078	0.0078	101,132
Sep 24, 2024	0.0070	0.0078	0.0070	0.0078	0.0078	23,433
Sep 23, 2024	0.0063	0.0084	0.0063	0.0070	0.0070	168,633
Sep 20, 2024	0.0066	0.0077	0.0066	0.0068	0.0068	427,442
Sep 19, 2024	0.0065	0.0069	0.0062	0.0067	0.0067	419,693
Sep 18, 2024	0.0074	0.0076	0.0057	0.0061	0.0061	1,260,926
Sep 17, 2024	0.0075	0.0078	0.0070	0.0078	0.0078	178,400
Sep 16, 2024	0.0068	0.0074	0.0065	0.0071	0.0071	100,000
Sep 13, 2024	0.0065	0.0074	0.0065	0.0071	0.0071	276,038
Sep 12, 2024	0.0070	0.0077	0.0037	0.0072	0.0072	2,444,479
Sep 11, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	38,402
Sep 10, 2024	0.0075	0.0081	0.0075	0.0081	0.0081	181,554
Sep 9, 2024	0.0081	0.0082	0.0075	0.0081	0.0081	100,100
Sep 6, 2024	0.0071	0.0085	0.0071	0.0082	0.0082	212,000
Sep 5, 2024	0.0076	0.0089	0.0075	0.0080	0.0080	152,603
Sep 4, 2024	0.0073	0.0085	0.0073	0.0082	0.0082	49,137
Sep 3, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	14,485
Aug 30, 2024	0.0080	0.0084	0.0075	0.0084	0.0084	178,194
Aug 29, 2024	0.0080	0.0082	0.0075	0.0080	0.0080	546,250
Aug 28, 2024	0.0083	0.0090	0.0081	0.0081	0.0081	91,225
Aug 27, 2024	0.0092	0.0092	0.0085	0.0086	0.0086	10,200
Aug 26, 2024	0.0083	0.0095	0.0083	0.0088	0.0088	483,248
Aug 23, 2024	0.0090	0.0090	0.0082	0.0083	0.0083	186,391
Aug 22, 2024	0.0098	0.0098	0.0087	0.0092	0.0092	86,076
Aug 21, 2024	0.0090	0.0098	0.0086	0.0098	0.0098	272,493
Aug 20, 2024	0.0096	0.0096	0.0088	0.0090	0.0090	109,777
Aug 19, 2024	0.0086	0.0097	0.0086	0.0091	0.0091	349,105
Aug 16, 2024	0.0090	0.0091	0.0080	0.0085	0.0085	264,663
Aug 15, 2024	0.0095	0.0096	0.0095	0.0095	0.0095	102,109
Aug 14, 2024	0.0090	0.0096	0.0090	0.0095	0.0095	15,327
Aug 13, 2024	0.0097	0.0097	0.0095	0.0096	0.0096	35,132
Aug 12, 2024	0.0093	0.0098	0.0093	0.0094	0.0094	42,200
Aug 9, 2024	0.0090	0.0097	0.0090	0.0095	0.0095	620,044
Aug 8, 2024	0.0100	0.0100	0.0090	0.0092	0.0092	64,471
Aug 7, 2024	0.0076	0.0096	0.0076	0.0094	0.0094	294,864
Aug 6, 2024	0.0076	0.0097	0.0076	0.0092	0.0092	82,429
Aug 5, 2024	0.0075	0.0091	0.0075	0.0090	0.0090	150,576
Aug 2, 2024	0.0080	0.0088	0.0078	0.0085	0.0085	163,000
Aug 1, 2024	0.0092	0.0102	0.0077	0.0090	0.0090	234,945
Jul 31, 2024	0.0075	0.0100	0.0075	0.0100	0.0100	649,492
Jul 30, 2024	0.0072	0.0084	0.0072	0.0079	0.0079	89,719
Jul 29, 2024	0.0075	0.0080	0.0075	0.0078	0.0078	6,075
Jul 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,215,600
Jul 25, 2024	0.0088	0.0088	0.0073	0.0080	0.0080	294,495
Jul 24, 2024	0.0085	0.0088	0.0075	0.0088	0.0088	88,771
Jul 23, 2024	0.0085	0.0092	0.0085	0.0088	0.0088	189,065
Jul 22, 2024	0.0088	0.0088	0.0079	0.0083	0.0083	282,300
Jul 19, 2024	0.0091	0.0120	0.0066	0.0080	0.0080	1,439,093
Jul 18, 2024	0.0083	0.0122	0.0083	0.0122	0.0122	463,339
Jul 17, 2024	0.0093	0.0095	0.0080	0.0088	0.0088	164,469
Jul 16, 2024	0.0083	0.0095	0.0083	0.0095	0.0095	78,280
Jul 15, 2024	0.0089	0.0089	0.0083	0.0083	0.0083	46,763
Jul 12, 2024	0.0087	0.0089	0.0083	0.0083	0.0083	269,211
Jul 11, 2024	0.0091	0.0091	0.0086	0.0088	0.0088	53,234
Jul 10, 2024	0.0093	0.0093	0.0086	0.0086	0.0086	143,531
Jul 9, 2024	0.0094	0.0096	0.0087	0.0088	0.0088	971,532
Jul 8, 2024	0.0085	0.0096	0.0085	0.0096	0.0096	5,250
Jul 5, 2024	0.0084	0.0094	0.0084	0.0089	0.0089	124,279
Jul 3, 2024	0.0083	0.0089	0.0083	0.0084	0.0084	11,753
Jul 2, 2024	0.0094	0.0094	0.0089	0.0089	0.0089	265,610
Jul 1, 2024	0.0093	0.0094	0.0093	0.0093	0.0093	45,105
Jun 28, 2024	0.0095	0.0095	0.0083	0.0093	0.0093	353,800
Jun 27, 2024	0.0093	0.0095	0.0072	0.0092	0.0092	1,775,120
Jun 26, 2024	0.0104	0.0117	0.0095	0.0117	0.0117	741,827
Jun 25, 2024	0.0118	0.0118	0.0090	0.0105	0.0105	118,286
Jun 24, 2024	0.0115	0.0121	0.0110	0.0116	0.0116	207,491
Jun 21, 2024	0.0087	0.0119	0.0087	0.0119	0.0119	264,700
Jun 20, 2024	0.0115	0.0115	0.0085	0.0100	0.0100	1,763,517
Jun 18, 2024	0.0092	0.0109	0.0092	0.0106	0.0106	82,453
Jun 17, 2024	0.0119	0.0119	0.0088	0.0115	0.0115	1,081,528
Jun 14, 2024	0.0120	0.0120	0.0105	0.0112	0.0112	21,250
Jun 13, 2024	0.0096	0.0112	0.0096	0.0104	0.0104	160,866
Jun 12, 2024	0.0099	0.0112	0.0097	0.0104	0.0104	81,644
Jun 11, 2024	0.0100	0.0112	0.0097	0.0112	0.0112	215,322
Jun 10, 2024	0.0119	0.0119	0.0097	0.0097	0.0097	172,603
Jun 7, 2024	0.0108	0.0119	0.0100	0.0119	0.0119	168,289
Jun 6, 2024	0.0105	0.0123	0.0100	0.0113	0.0113	436,970
Jun 5, 2024	0.0102	0.0122	0.0100	0.0112	0.0112	173,857
Jun 4, 2024	0.0100	0.0112	0.0100	0.0112	0.0112	346,796
Jun 3, 2024	0.0096	0.0123	0.0096	0.0106	0.0106	193,300
May 31, 2024	0.0110	0.0119	0.0110	0.0110	0.0110	101,715
May 30, 2024	0.0110	0.0123	0.0105	0.0119	0.0119	326,420
May 29, 2024	0.0119	0.0124	0.0110	0.0124	0.0124	616,480
May 28, 2024	0.0111	0.0124	0.0111	0.0121	0.0121	108,540
May 24, 2024	0.0115	0.0124	0.0112	0.0118	0.0118	245,428
May 23, 2024	0.0115	0.0126	0.0115	0.0124	0.0124	653,706
May 22, 2024	0.0115	0.0126	0.0115	0.0119	0.0119	886,620
May 21, 2024	0.0121	0.0129	0.0115	0.0115	0.0115	123,450
May 20, 2024	0.0128	0.0129	0.0115	0.0129	0.0129	514,800
May 17, 2024	0.0120	0.0128	0.0115	0.0125	0.0125	169,160
May 16, 2024	0.0125	0.0135	0.0119	0.0119	0.0119	336,898
May 15, 2024	0.0117	0.0153	0.0117	0.0137	0.0137	183,911
May 14, 2024	0.0115	0.0154	0.0110	0.0138	0.0138	871,970
May 13, 2024	0.0147	0.0170	0.0115	0.0126	0.0126	1,068,952
May 10, 2024	0.0127	0.0147	0.0127	0.0147	0.0147	123,600
May 9, 2024	0.0142	0.0148	0.0127	0.0132	0.0132	60,549
May 8, 2024	0.0127	0.0145	0.0126	0.0126	0.0126	92,520
May 7, 2024	0.0126	0.0138	0.0126	0.0127	0.0127	11,657
May 6, 2024	0.0145	0.0145	0.0123	0.0136	0.0136	249,670
May 3, 2024	0.0145	0.0145	0.0115	0.0145	0.0145	150,175
May 2, 2024	0.0133	0.0145	0.0123	0.0127	0.0127	49,071
May 1, 2024	0.0140	0.0148	0.0133	0.0133	0.0133	167,422
Apr 30, 2024	0.0140	0.0158	0.0140	0.0140	0.0140	621,900
Apr 29, 2024	0.0140	0.0168	0.0140	0.0142	0.0142	379,295
Apr 26, 2024	0.0168	0.0168	0.0142	0.0168	0.0168	161,000
Apr 25, 2024	0.0169	0.0169	0.0141	0.0158	0.0158	113,239
Apr 24, 2024	0.0155	0.0169	0.0148	0.0148	0.0148	89,808
Apr 23, 2024	0.0121	0.0190	0.0121	0.0155	0.0155	144,388
Apr 22, 2024	0.0137	0.0140	0.0115	0.0120	0.0120	333,872
Apr 19, 2024	0.0134	0.0148	0.0132	0.0137	0.0137	206,506
Apr 18, 2024	0.0135	0.0160	0.0132	0.0133	0.0133	1,217,173
Apr 17, 2024	0.0190	0.0195	0.0133	0.0164	0.0164	591,911
Apr 16, 2024	0.0179	0.0200	0.0150	0.0163	0.0163	290,548
Apr 15, 2024	0.0191	0.0191	0.0133	0.0180	0.0180	412,044
Apr 12, 2024	0.0178	0.0207	0.0178	0.0192	0.0192	307,703
Apr 11, 2024	0.0175	0.0221	0.0175	0.0178	0.0178	125,427
Apr 10, 2024	0.0196	0.0222	0.0187	0.0210	0.0210	17,106
Apr 9, 2024	0.0200	0.0230	0.0159	0.0200	0.0200	1,593,939
Apr 8, 2024	0.0166	0.0200	0.0140	0.0200	0.0200	753,937

SRNW Stratos Renewables Corporation

0.1215

-0.41%

GVSI Good Vibrations Shoes Inc.

0.0033

+3.13%

WNFT Worldwide NFT, Inc.

0.0100

+7.53%

INNI Innovaro, Inc.

0.0102

0.00%

SLTN Silverton Energy, Inc.

0.0510

-27.56%

MNDP Mundus Group, Inc.

0.0007

0.00%

CIVX CTR Investments & Consulting, Inc.

0.0002

-33.33%

BQST BioQuest Corp.

1.0400

0.00%

ATYG Saxon Capital Group, Inc.

0.0002

+100.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Forwardly Inc. (FORW)

Related Tickers