Forward Industries, Inc. (FORD)
NASDAQ: FORD · Real-Time Price · USD
29.23
+0.41 (1.42%)
At close: Sep 26, 2025, 4:00 PM EDT
29.40
+0.17 (0.58%)
After-hours: Sep 26, 2025, 7:46 PM EDT
Forward Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.33 | 30.75 | 28.58 | 29.23 | 29.23 | 1.42% | 248,064 |
| Sep 25, 2025 | 29.80 | 30.51 | 28.02 | 28.82 | 28.82 | -12.08% | 446,863 |
| Sep 24, 2025 | 31.75 | 33.00 | 29.66 | 32.78 | 32.78 | 3.60% | 379,318 |
| Sep 23, 2025 | 28.22 | 32.50 | 28.02 | 31.64 | 31.64 | 13.45% | 560,034 |
| Sep 22, 2025 | 29.12 | 29.32 | 27.00 | 27.89 | 27.89 | -8.41% | 490,411 |
| Sep 19, 2025 | 32.15 | 32.50 | 29.60 | 30.45 | 30.45 | -3.46% | 473,788 |
| Sep 18, 2025 | 34.31 | 35.50 | 30.54 | 31.54 | 31.54 | -5.88% | 593,680 |
| Sep 17, 2025 | 33.33 | 35.75 | 30.00 | 33.51 | 33.51 | -10.28% | 771,148 |
| Sep 16, 2025 | 38.90 | 43.50 | 37.01 | 37.35 | 37.35 | -4.23% | 720,019 |
| Sep 15, 2025 | 34.26 | 39.60 | 32.00 | 39.00 | 39.00 | 8.03% | 614,215 |
| Sep 12, 2025 | 44.60 | 46.00 | 29.10 | 36.10 | 36.10 | 4.70% | 1,508,963 |
| Sep 11, 2025 | 29.00 | 35.80 | 25.46 | 34.48 | 34.48 | 36.83% | 1,083,480 |
| Sep 10, 2025 | 31.00 | 31.54 | 24.52 | 25.20 | 25.20 | -13.01% | 404,343 |
| Sep 9, 2025 | 27.00 | 30.43 | 24.50 | 28.97 | 28.97 | 11.59% | 686,686 |
| Sep 8, 2025 | 30.50 | 31.97 | 20.60 | 25.96 | 25.96 | 58.73% | 2,766,338 |
| Sep 5, 2025 | 14.67 | 16.72 | 14.51 | 16.36 | 16.36 | 9.32% | 179,657 |
| Sep 4, 2025 | 14.11 | 14.96 | 13.02 | 14.96 | 14.96 | 6.17% | 44,148 |
| Sep 3, 2025 | 14.46 | 14.75 | 13.52 | 14.09 | 14.09 | -3.49% | 61,480 |
| Sep 2, 2025 | 15.11 | 15.42 | 13.11 | 14.60 | 14.60 | -4.07% | 89,578 |
| Aug 29, 2025 | 14.26 | 15.29 | 14.05 | 15.22 | 15.22 | 9.58% | 53,240 |
| Aug 28, 2025 | 13.34 | 14.43 | 12.80 | 13.89 | 13.89 | 4.08% | 33,844 |
| Aug 27, 2025 | 11.82 | 13.46 | 11.78 | 13.35 | 13.35 | 14.94% | 52,307 |
| Aug 26, 2025 | 10.90 | 12.44 | 10.85 | 11.61 | 11.61 | 8.56% | 62,621 |
| Aug 25, 2025 | 10.62 | 11.49 | 10.55 | 10.70 | 10.70 | 1.37% | 50,196 |
| Aug 22, 2025 | 10.46 | 11.50 | 9.92 | 10.55 | 10.55 | 1.93% | 86,109 |
| Aug 21, 2025 | 9.57 | 10.59 | 9.57 | 10.35 | 10.35 | 4.65% | 24,967 |
| Aug 20, 2025 | 10.87 | 11.51 | 9.70 | 9.89 | 9.89 | -10.09% | 80,505 |
| Aug 19, 2025 | 12.59 | 12.97 | 11.00 | 11.00 | 11.00 | -12.00% | 47,317 |
| Aug 18, 2025 | 13.80 | 13.80 | 12.00 | 12.50 | 12.50 | -7.75% | 65,879 |
| Aug 15, 2025 | 14.25 | 15.35 | 13.40 | 13.55 | 13.55 | -7.57% | 55,282 |
| Aug 14, 2025 | 12.80 | 14.74 | 12.80 | 14.66 | 14.66 | 9.32% | 33,655 |
| Aug 13, 2025 | 14.36 | 15.50 | 12.48 | 13.41 | 13.41 | 1.21% | 82,122 |
| Aug 12, 2025 | 13.22 | 13.65 | 12.48 | 13.25 | 13.25 | -0.75% | 41,515 |
| Aug 11, 2025 | 14.20 | 14.26 | 11.65 | 13.35 | 13.35 | -6.12% | 61,574 |
| Aug 8, 2025 | 13.76 | 14.30 | 13.02 | 14.22 | 14.22 | 4.25% | 46,426 |
| Aug 7, 2025 | 13.50 | 13.93 | 13.25 | 13.64 | 13.64 | 1.11% | 17,538 |
| Aug 6, 2025 | 13.24 | 13.49 | 12.98 | 13.49 | 13.49 | 6.05% | 46,010 |
| Aug 5, 2025 | 12.96 | 12.96 | 12.17 | 12.72 | 12.72 | -1.85% | 44,349 |
| Aug 4, 2025 | 12.24 | 13.09 | 10.70 | 12.96 | 12.96 | 6.75% | 51,836 |
| Aug 1, 2025 | 12.18 | 12.33 | 11.59 | 12.14 | 12.14 | 0.25% | 4,849 |
| Jul 31, 2025 | 11.23 | 12.60 | 10.50 | 12.11 | 12.11 | 9.79% | 45,885 |
| Jul 30, 2025 | 10.53 | 11.33 | 10.53 | 11.03 | 11.03 | 2.04% | 11,345 |
| Jul 29, 2025 | 11.24 | 11.30 | 10.63 | 10.81 | 10.81 | -4.51% | 20,984 |
| Jul 28, 2025 | 10.19 | 11.39 | 10.19 | 11.32 | 11.32 | 12.52% | 34,736 |
| Jul 25, 2025 | 9.80 | 10.24 | 9.75 | 10.06 | 10.06 | 4.68% | 9,317 |
| Jul 24, 2025 | 9.89 | 10.19 | 9.61 | 9.61 | 9.61 | -2.14% | 10,657 |
| Jul 23, 2025 | 10.50 | 10.50 | 9.60 | 9.82 | 9.82 | -3.44% | 16,627 |
| Jul 22, 2025 | 9.50 | 10.65 | 9.36 | 10.17 | 10.17 | 5.72% | 34,436 |
| Jul 21, 2025 | 9.03 | 9.98 | 8.86 | 9.62 | 9.62 | 4.51% | 9,588 |
| Jul 18, 2025 | 9.19 | 10.00 | 9.03 | 9.21 | 9.21 | 0.05% | 17,604 |