Skip to main content
Forward Industries, Inc. (FWDI)
NASDAQ: FWDI · Real-Time Price · USD
8.20
-0.41 (-4.76%)
At close: Dec 5, 2025, 4:00 PM EST
8.28
+0.08 (0.98%)
After-hours: Dec 5, 2025, 7:07 PM EST

Forward Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.558.948.168.208.20-4.76%931,557
Dec 4, 20258.358.698.108.618.611.18%1,130,028
Dec 3, 20258.208.547.868.518.512.65%2,036,230
Dec 2, 20257.908.467.888.298.295.47%901,034
Dec 1, 20258.488.557.847.867.86-11.69%623,144
Nov 28, 20258.549.288.548.908.904.22%583,504
Nov 26, 20258.468.798.358.548.541.30%592,154
Nov 25, 20258.558.598.028.438.43-1.29%441,044
Nov 24, 20258.128.687.908.548.544.53%382,199
Nov 21, 20257.818.237.578.178.171.62%809,348
Nov 20, 20258.639.017.948.048.04-3.48%503,416
Nov 19, 20258.449.008.028.338.33-1.88%384,572
Nov 18, 20258.558.968.248.498.49-0.12%1,160,910
Nov 17, 20259.089.438.328.508.50-6.80%508,382
Nov 14, 20258.759.548.569.129.122.13%701,549
Nov 13, 20259.169.488.878.938.93-4.39%630,472
Nov 12, 20259.7610.239.309.349.34-4.21%479,026
Nov 11, 202510.5610.709.719.759.75-10.88%1,591,650
Nov 10, 202510.6511.239.9310.9410.945.50%820,983
Nov 7, 20259.5010.539.0810.3710.377.24%967,972
Nov 6, 202510.7510.859.649.679.67-9.54%1,072,480
Nov 5, 202511.0111.0110.3210.6910.692.39%1,087,729
Nov 4, 202510.9311.4510.3410.4410.44-25.32%3,235,999
Nov 3, 202514.0014.8513.5513.9813.98-2.85%969,291
Oct 31, 202514.2615.5114.0114.3914.390.21%612,636
Oct 30, 202514.0514.9913.5114.3614.36-0.28%576,278
Oct 29, 202515.9215.9214.1114.4014.40-9.09%603,166
Oct 28, 202516.7217.0015.4315.8415.84-6.66%558,548
Oct 27, 202517.2817.4115.8416.9716.971.80%527,907
Oct 24, 202518.1218.1215.6016.6716.67-6.40%751,526
Oct 23, 202518.5219.0016.4517.8117.81-2.52%597,923
Oct 22, 202517.6718.5316.8318.2718.27-2.09%365,805
Oct 21, 202520.0120.1118.2018.6618.66-8.26%378,148
Oct 20, 202522.0122.9719.6520.3420.34-6.48%606,670
Oct 17, 202522.0022.9720.8321.7521.75-11.89%387,319
Oct 16, 202524.2725.3722.5224.6924.691.29%410,699
Oct 15, 202524.9925.5023.1224.3724.370.62%309,398
Oct 14, 202523.4925.1123.2024.2224.22-1.46%512,437
Oct 13, 202523.0024.6522.7724.5824.5820.55%513,127
Oct 10, 202523.6023.8420.2220.3920.39-15.32%682,489
Oct 9, 202524.3824.6723.4324.0824.08-2.11%563,588
Oct 8, 202523.4226.6523.3324.6024.604.02%728,457
Oct 7, 202524.5424.8023.0023.6523.65-7.00%489,344
Oct 6, 202522.7525.4522.7525.4325.4312.87%494,124
Oct 3, 202524.5124.8922.3022.5322.53-8.08%494,410
Oct 2, 202527.0928.2524.3024.5124.51-8.31%429,041
Oct 1, 202526.1026.9324.8826.7326.734.54%476,615
Sep 30, 202526.3126.6724.0325.5725.57-3.55%385,488
Sep 29, 202530.0030.3225.5826.5126.51-9.31%559,389
Sep 26, 202529.3330.7528.5829.2329.231.42%249,543