Forward Industries, Inc. (FORD)
NASDAQ: FORD · Real-Time Price · USD
8.20
+0.34 (4.33%)
May 12, 2025, 4:00 PM - Market closed
Forward Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.68 | 8.50 | 7.50 | 8.20 | - | 4.33% | 84,363 |
| 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 |
| Apr 15, 2025 | 5.65 | 5.77 | 5.45 | 5.48 | 5.48 | -3.69% | 14,602 |
| Apr 14, 2025 | 4.78 | 5.70 | 4.76 | 5.69 | 5.69 | 17.56% | 52,386 |
| Apr 11, 2025 | 4.78 | 5.03 | 4.75 | 4.84 | 4.84 | -1.43% | 13,477 |
| Apr 10, 2025 | 5.10 | 5.16 | 4.87 | 4.91 | 4.91 | -4.84% | 30,406 |
| Apr 9, 2025 | 5.50 | 6.00 | 4.63 | 5.16 | 5.16 | -3.55% | 58,912 |
| Apr 8, 2025 | 5.44 | 6.15 | 5.10 | 5.35 | 5.35 | 2.69% | 77,812 |
| Apr 7, 2025 | 7.39 | 7.50 | 4.72 | 5.21 | 5.21 | -23.38% | 254,253 |
| Apr 4, 2025 | 5.17 | 7.75 | 4.23 | 6.80 | 6.80 | 38.21% | 546,577 |
| Apr 3, 2025 | 4.66 | 5.78 | 4.48 | 4.92 | 4.92 | 9.82% | 173,287 |
| Apr 2, 2025 | 4.38 | 4.62 | 4.07 | 4.48 | 4.48 | 4.92% | 23,425 |
| Apr 1, 2025 | 4.09 | 4.50 | 4.06 | 4.27 | 4.27 | 2.89% | 22,512 |
| Mar 31, 2025 | 4.22 | 4.27 | 3.97 | 4.15 | 4.15 | 2.98% | 23,299 |
| Mar 28, 2025 | 4.59 | 4.59 | 3.85 | 4.03 | 4.03 | -7.14% | 42,924 |
| Mar 27, 2025 | 4.03 | 4.75 | 3.79 | 4.34 | 4.34 | 9.87% | 82,363 |
| Mar 26, 2025 | 4.01 | 4.09 | 3.78 | 3.95 | 3.95 | 1.54% | 10,124 |
| Mar 25, 2025 | 3.80 | 3.93 | 3.77 | 3.89 | 3.89 | 2.64% | 9,149 |
| Mar 24, 2025 | 3.79 | 3.91 | 3.70 | 3.79 | 3.79 | - | 12,627 |
| Mar 21, 2025 | 3.60 | 3.95 | 3.60 | 3.79 | 3.79 | 1.88% | 8,842 |
| Mar 20, 2025 | 3.73 | 3.74 | 3.51 | 3.72 | 3.72 | 0.81% | 6,765 |
| Mar 19, 2025 | 3.61 | 3.86 | 3.61 | 3.69 | 3.69 | 2.22% | 4,403 |
| Mar 18, 2025 | 3.58 | 3.74 | 3.57 | 3.61 | 3.61 | 0.84% | 5,424 |
| Mar 17, 2025 | 3.59 | 3.68 | 3.57 | 3.58 | 3.58 | -0.83% | 14,291 |
| Mar 14, 2025 | 3.59 | 3.61 | 3.32 | 3.61 | 3.61 | 4.64% | 18,975 |
| Mar 13, 2025 | 3.80 | 3.88 | 3.34 | 3.45 | 3.45 | -7.75% | 25,179 |
| Mar 12, 2025 | 3.89 | 3.98 | 3.73 | 3.74 | 3.74 | -4.59% | 27,610 |
| Mar 11, 2025 | 4.20 | 4.28 | 3.88 | 3.92 | 3.92 | 2.62% | 11,933 |
| Mar 10, 2025 | 4.32 | 4.35 | 3.82 | 3.82 | 3.82 | -10.75% | 7,552 |
| Mar 7, 2025 | 4.44 | 4.71 | 4.16 | 4.28 | 4.28 | -5.62% | 14,817 |
| Mar 6, 2025 | 4.84 | 4.84 | 4.44 | 4.54 | 4.54 | -2.05% | 18,088 |
| Mar 5, 2025 | 4.82 | 5.04 | 4.47 | 4.63 | 4.63 | 0.87% | 55,194 |
| Mar 4, 2025 | 4.50 | 4.74 | 4.15 | 4.59 | 4.59 | 1.32% | 20,469 |
| Mar 3, 2025 | 4.73 | 5.01 | 4.51 | 4.53 | 4.53 | -5.23% | 7,080 |