Forward Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	36.85	36.90	34.70	36.90	36.90	0.14%	60,709
Sep 10, 2026	37.75	37.75	36.10	36.85	36.85	-0.81%	121,656
Sep 9, 2026	37.85	38.30	36.85	37.15	37.15	-2.62%	185,274
Sep 8, 2026	38.45	39.15	37.70	38.15	38.15	-0.91%	214,739
Sep 7, 2026	38.75	38.85	37.90	38.50	38.50	-0.90%	178,959
Sep 4, 2026	39.10	40.15	38.45	38.85	38.85	-1.27%	219,993
Sep 3, 2026	38.70	40.30	38.45	39.35	39.35	1.68%	230,932
Sep 2, 2026	38.70	38.95	37.45	38.70	38.70	-0.77%	197,438
Sep 1, 2026	38.85	39.00	37.80	39.00	39.00	2.36%	139,976
Aug 31, 2026	38.15	38.85	37.00	38.10	38.10	-2.06%	272,756
Aug 28, 2026	35.45	41.65	35.00	38.90	38.90	9.73%	454,250
Aug 27, 2026	35.80	35.80	34.95	35.45	35.45	-0.84%	65,783
Aug 26, 2026	35.25	35.75	34.85	35.75	35.75	2.73%	179,674
Aug 25, 2026	34.65	35.10	34.00	34.80	34.80	-0.14%	70,107
Aug 24, 2026	35.25	35.55	34.70	34.85	34.85	-2.11%	51,299
Aug 21, 2026	35.80	35.85	35.30	35.60	35.60	1.28%	36,181
Aug 20, 2026	35.85	36.50	35.10	35.15	35.15	-1.95%	111,137
Aug 19, 2026	35.55	35.85	34.90	35.85	35.85	0.84%	168,158
Aug 18, 2026	37.00	37.10	35.40	35.55	35.55	-2.47%	343,419
Aug 17, 2026	36.60	37.15	35.60	36.45	36.45	-1.49%	171,517
Aug 14, 2026	37.00	37.90	36.35	37.00	37.00	-0.13%	168,880
Aug 13, 2026	38.15	38.15	37.05	37.05	37.05	-2.24%	119,315
Aug 12, 2026	38.35	38.35	37.55	37.90	37.90	-0.13%	99,347
Aug 11, 2026	39.50	39.50	37.55	37.95	37.95	-3.19%	127,167
Aug 10, 2026	39.20	40.65	38.05	39.20	39.20	-	152,333
Aug 7, 2026	39.50	39.50	38.20	39.20	39.20	-0.76%	66,821
Aug 6, 2026	39.90	40.60	38.35	39.50	39.50	-1.00%	256,181
Aug 5, 2026	35.45	40.70	35.45	39.90	39.90	13.19%	618,032
Aug 4, 2026	34.95	35.40	34.10	35.25	35.25	1.29%	100,794
Aug 3, 2026	32.70	35.10	32.10	34.80	34.80	6.42%	240,066
Jul 31, 2026	29.15	34.05	28.80	32.70	32.70	12.37%	225,047
Jul 30, 2026	29.75	30.90	28.80	29.10	29.10	-1.69%	284,453
Jul 29, 2026	32.00	32.95	27.55	29.60	29.60	-7.50%	546,786
Jul 28, 2026	36.35	36.35	30.25	32.00	32.00	-12.33%	346,416
Jul 27, 2026	37.80	37.80	36.30	36.50	36.50	-3.44%	91,570
Jul 24, 2026	36.95	38.15	36.95	37.80	37.80	2.30%	151,490
Jul 23, 2026	38.40	38.40	36.50	36.95	36.95	-0.67%	178,960
Jul 22, 2026	38.30	38.30	36.95	37.20	37.20	-2.49%	112,496
Jul 21, 2026	35.35	38.55	35.35	38.15	38.15	8.84%	174,141
Jul 20, 2026	36.25	37.35	35.05	35.05	35.05	-3.04%	262,097
Jul 17, 2026	38.70	38.85	35.85	36.15	36.15	-6.59%	461,132
Jul 16, 2026	39.45	39.45	38.25	38.70	38.70	-0.90%	208,354
Jul 15, 2026	38.45	39.90	37.95	39.05	39.05	1.56%	409,617
Jul 14, 2026	39.65	39.65	37.85	38.45	38.45	-1.79%	238,838
Jul 13, 2026	39.20	40.25	38.50	39.15	39.15	-	217,948
Jul 9, 2026	39.05	39.15	38.00	39.15	39.15	0.26%	396,473
Jul 8, 2026	40.00	40.25	39.05	39.05	39.05	-0.51%	156,060
Jul 7, 2026	41.35	41.35	38.50	39.25	39.25	-5.08%	449,446
Jul 6, 2026	40.10	43.15	40.10	41.35	41.35	3.76%	423,740
Jul 3, 2026	40.15	40.25	39.65	39.85	39.85	-1.36%	192,815