Forward Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	28.25	29.05	28.00	28.55	28.55	1.06%	288,348
Apr 7, 2026	28.00	29.60	26.90	28.25	28.25	1.62%	352,891
Apr 2, 2026	28.30	29.75	27.40	27.80	27.80	-2.63%	271,951
Apr 1, 2026	28.10	29.45	28.10	28.55	28.55	2.70%	246,086
Mar 31, 2026	30.00	31.05	27.80	27.80	27.80	-7.33%	529,268
Mar 30, 2026	29.10	31.35	28.80	30.00	30.00	2.74%	442,470
Mar 27, 2026	30.05	30.50	27.30	29.20	29.20	-3.79%	552,863
Mar 26, 2026	32.10	33.75	29.30	30.35	30.35	-5.16%	1,535,384
Mar 25, 2026	24.80	33.65	24.80	32.00	32.00	29.55%	2,274,591
Mar 24, 2026	25.70	25.90	24.45	24.70	24.70	-1.79%	307,319
Mar 23, 2026	26.00	26.10	24.85	25.15	25.15	-3.27%	303,053
Mar 20, 2026	26.00	26.40	25.20	26.00	26.00	1.17%	364,822
Mar 19, 2026	25.70	26.45	25.30	25.70	25.70	-	309,775
Mar 18, 2026	27.40	27.80	25.25	25.70	25.70	-6.55%	686,826