Forward Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	40.05	41.35	39.85	40.45	40.45	0.62%	316,786
Jun 17, 2026	41.15	41.45	39.50	40.20	40.20	-2.19%	452,381
Jun 16, 2026	43.45	43.50	39.75	41.10	41.10	-5.84%	777,013
Jun 15, 2026	42.50	44.60	42.25	43.65	43.65	2.71%	368,434
Jun 12, 2026	43.00	43.05	41.65	42.50	42.50	3.66%	419,186
Jun 11, 2026	44.95	44.95	40.00	41.00	41.00	-8.89%	729,498
Jun 10, 2026	44.35	47.80	41.70	45.00	45.00	-0.33%	1,579,190
Jun 9, 2026	39.65	45.15	39.65	45.15	45.15	13.87%	970,875
Jun 8, 2026	39.45	40.10	36.90	39.65	39.65	-2.10%	268,400
Jun 5, 2026	41.65	41.65	39.90	40.50	40.50	-2.76%	202,386
Jun 4, 2026	42.20	42.30	40.00	41.65	41.65	-1.30%	317,289
Jun 3, 2026	41.50	43.15	41.00	42.20	42.20	4.07%	509,051
Jun 2, 2026	41.60	41.60	39.70	40.55	40.55	-2.52%	657,262
Jun 1, 2026	41.00	43.10	40.85	41.60	41.60	2.21%	384,539
May 29, 2026	40.00	42.10	39.65	40.70	40.70	1.50%	312,858
May 28, 2026	41.50	41.65	39.25	40.10	40.10	-4.52%	435,295
May 27, 2026	44.30	44.40	40.90	42.00	42.00	-4.87%	759,606
May 26, 2026	44.15	45.35	44.05	44.15	44.15	-0.90%	428,747
May 25, 2026	44.60	46.30	43.85	44.55	44.55	-0.11%	651,748
May 22, 2026	38.85	45.10	38.85	44.60	44.60	14.21%	904,216
May 21, 2026	39.35	40.45	38.75	39.05	39.05	0.77%	295,991
May 20, 2026	40.00	40.00	38.65	38.75	38.75	-1.90%	216,072
May 19, 2026	38.00	40.35	37.90	39.50	39.50	4.77%	503,076
May 18, 2026	37.70	37.90	37.15	37.70	37.70	-	550,202
May 15, 2026	43.50	43.65	36.20	37.70	37.70	-13.33%	1,425,046
May 14, 2026	43.90	45.05	43.00	43.50	43.50	-0.80%	589,254
May 13, 2026	45.35	45.50	43.45	43.85	43.85	-3.31%	641,945
May 12, 2026	46.00	46.25	44.70	45.35	45.35	0.11%	527,194
May 11, 2026	45.80	45.90	44.85	45.30	45.30	-1.09%	466,045
May 8, 2026	46.70	47.65	45.15	45.80	45.80	-2.76%	669,518
May 7, 2026	48.50	48.50	46.70	47.10	47.10	-1.15%	740,105
May 6, 2026	50.20	50.40	46.85	47.65	47.65	-2.46%	900,021
May 5, 2026	51.50	51.50	48.05	48.85	48.85	-3.65%	1,109,604
May 4, 2026	45.45	51.50	44.85	50.70	50.70	11.67%	1,414,700
Apr 30, 2026	45.60	46.65	44.75	45.40	45.40	-1.20%	827,131
Apr 29, 2026	43.80	47.15	43.30	45.95	45.95	4.43%	906,041
Apr 28, 2026	44.70	45.00	42.80	44.00	44.00	-1.90%	999,008
Apr 27, 2026	50.50	51.80	43.85	44.85	44.85	-10.66%	1,418,954
Apr 24, 2026	46.00	54.80	43.85	50.20	50.20	7.49%	2,069,694
Apr 23, 2026	54.50	55.90	42.85	46.70	46.70	-14.15%	3,171,132
Apr 22, 2026	62.00	62.10	51.70	54.40	54.40	-10.23%	3,141,211
Apr 21, 2026	54.60	66.00	51.80	60.60	60.60	13.27%	5,450,504
Apr 20, 2026	40.30	54.70	40.30	53.50	53.50	32.75%	4,724,028
Apr 17, 2026	37.20	42.80	35.30	40.30	40.30	8.04%	2,408,906
Apr 16, 2026	39.95	42.00	34.70	37.30	37.30	-6.63%	3,606,444
Apr 15, 2026	28.90	39.95	28.70	39.95	39.95	38.24%	5,142,385
Apr 14, 2026	28.70	29.40	27.80	28.90	28.90	0.70%	891,164
Apr 13, 2026	27.70	29.10	26.90	28.70	28.70	2.87%	900,483
Apr 10, 2026	30.60	30.70	26.50	27.90	27.90	-9.56%	1,785,463
Apr 9, 2026	28.55	31.60	28.45	30.85	30.85	8.06%	920,586