Forward Industries, Inc. (FORD)
NASDAQ: FORD · Real-Time Price · USD
6.11
+0.06 (0.99%)
At close: Jun 27, 2025, 4:00 PM
6.06
-0.05 (-0.82%)
After-hours: Jun 27, 2025, 4:58 PM EDT
Forward Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.16 | 6.35 | 6.05 | 6.06 | 6.06 | 0.17% | 11,522 |
| Jun 26, 2025 | 6.13 | 6.35 | 6.00 | 6.05 | 6.05 | -2.89% | 8,922 |
| Jun 25, 2025 | 6.50 | 6.50 | 5.85 | 6.23 | 6.23 | 3.15% | 11,522 |
| Jun 24, 2025 | 5.88 | 6.54 | 5.88 | 6.04 | 6.04 | 2.72% | 7,884 |
| Jun 23, 2025 | 6.34 | 6.70 | 5.70 | 5.88 | 5.88 | -7.40% | 12,387 |
| Jun 20, 2025 | 6.25 | 6.79 | 6.03 | 6.35 | 6.35 | -2.16% | 7,988 |
| Jun 18, 2025 | 6.78 | 6.80 | 6.38 | 6.49 | 6.49 | -0.52% | 7,364 |
| Jun 17, 2025 | 6.31 | 7.44 | 5.69 | 6.52 | 6.52 | 2.90% | 41,782 |
| Jun 16, 2025 | 6.37 | 6.53 | 6.32 | 6.34 | 6.34 | -0.47% | 10,160 |
| Jun 13, 2025 | 6.71 | 6.92 | 6.19 | 6.37 | 6.37 | -1.62% | 8,353 |
| Jun 12, 2025 | 6.65 | 6.65 | 6.10 | 6.48 | 6.48 | -2.19% | 26,388 |
| Jun 11, 2025 | 6.77 | 6.77 | 6.50 | 6.62 | 6.62 | 2.40% | 5,556 |
| Jun 10, 2025 | 6.28 | 6.60 | 6.19 | 6.47 | 6.47 | -0.08% | 12,352 |
| Jun 9, 2025 | 6.45 | 6.64 | 6.02 | 6.47 | 6.47 | -1.73% | 14,795 |
| Jun 6, 2025 | 6.30 | 6.58 | 6.30 | 6.58 | 6.58 | 4.51% | 8,513 |
| Jun 5, 2025 | 6.20 | 6.30 | 6.06 | 6.30 | 6.30 | 1.78% | 5,647 |
| Jun 4, 2025 | 5.84 | 6.30 | 5.84 | 6.19 | 6.19 | 2.65% | 13,340 |
| Jun 3, 2025 | 5.97 | 6.25 | 5.80 | 6.03 | 6.03 | 0.33% | 11,946 |
| Jun 2, 2025 | 6.25 | 6.35 | 6.01 | 6.01 | 6.01 | -5.65% | 13,179 |
| May 30, 2025 | 7.48 | 7.48 | 6.35 | 6.37 | 6.37 | -11.83% | 23,417 |
| May 29, 2025 | 7.35 | 7.42 | 7.20 | 7.23 | 7.23 | -1.70% | 12,139 |
| May 28, 2025 | 7.31 | 7.66 | 7.31 | 7.35 | 7.35 | -1.74% | 5,075 |
| May 27, 2025 | 7.32 | 8.05 | 7.29 | 7.48 | 7.48 | -0.40% | 7,839 |
| May 23, 2025 | 7.39 | 7.52 | 7.39 | 7.51 | 7.51 | 1.62% | 1,790 |
| May 22, 2025 | 7.32 | 7.65 | 7.21 | 7.39 | 7.39 | 0.96% | 4,592 |
| May 21, 2025 | 7.43 | 7.52 | 7.28 | 7.32 | 7.32 | -1.08% | 9,553 |
| May 20, 2025 | 7.40 | 7.50 | 7.29 | 7.40 | 7.40 | - | 3,938 |
| May 19, 2025 | 7.64 | 7.89 | 7.36 | 7.40 | 7.40 | -1.99% | 10,771 |
| May 16, 2025 | 7.00 | 7.67 | 7.00 | 7.55 | 7.55 | 7.55% | 13,347 |
| May 15, 2025 | 8.06 | 8.25 | 7.02 | 7.02 | 7.02 | -13.07% | 33,003 |
| May 14, 2025 | 7.93 | 8.60 | 7.87 | 8.08 | 8.08 | -1.16% | 10,096 |
| May 13, 2025 | 8.18 | 8.71 | 7.86 | 8.17 | 8.17 | -0.37% | 28,801 |
| May 12, 2025 | 7.68 | 8.50 | 7.50 | 8.20 | 8.20 | 4.33% | 84,392 |
| May 9, 2025 | 8.08 | 8.08 | 7.51 | 7.86 | 7.86 | -1.01% | 12,504 |
| May 8, 2025 | 8.24 | 8.42 | 7.46 | 7.94 | 7.94 | 8.17% | 18,616 |
| May 7, 2025 | 7.99 | 8.79 | 7.22 | 7.34 | 7.34 | -8.36% | 18,269 |
| May 6, 2025 | 8.30 | 8.30 | 7.78 | 8.01 | 8.01 | -9.61% | 23,290 |
| May 5, 2025 | 7.50 | 8.97 | 7.00 | 8.86 | 8.86 | 20.24% | 58,463 |
| May 2, 2025 | 6.99 | 7.41 | 6.40 | 7.37 | 7.37 | 11.84% | 34,021 |
| May 1, 2025 | 6.93 | 6.98 | 6.42 | 6.59 | 6.59 | -2.37% | 15,607 |
| Apr 30, 2025 | 6.20 | 6.75 | 6.06 | 6.75 | 6.75 | 9.88% | 14,938 |
| Apr 29, 2025 | 6.09 | 6.75 | 5.72 | 6.14 | 6.14 | 0.87% | 55,728 |
| Apr 28, 2025 | 5.77 | 6.49 | 5.55 | 6.09 | 6.09 | 7.60% | 84,208 |
| Apr 25, 2025 | 5.72 | 5.85 | 5.45 | 5.66 | 5.66 | -2.08% | 24,714 |
| Apr 24, 2025 | 5.72 | 5.94 | 5.40 | 5.78 | 5.78 | 1.67% | 60,317 |
| Apr 23, 2025 | 5.67 | 5.86 | 5.45 | 5.69 | 5.69 | -0.79% | 29,722 |
| Apr 22, 2025 | 5.84 | 5.85 | 5.34 | 5.73 | 5.73 | 4.56% | 5,271 |
| Apr 21, 2025 | 5.71 | 5.89 | 5.04 | 5.48 | 5.48 | -0.72% | 21,447 |
| Apr 17, 2025 | 5.51 | 5.79 | 5.28 | 5.52 | 5.52 | 0.36% | 7,468 |
| Apr 16, 2025 | 5.21 | 6.15 | 5.21 | 5.50 | 5.50 | 0.36% | 51,299 |