Forward Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	29.75	30.90	29.15	30.90	-	4.39%	1,000
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
Jul 2, 2026	39.60	40.75	39.60	40.40	40.40	0.62%	88,229
Jul 1, 2026	40.50	41.80	39.55	40.15	40.15	0.63%	269,361
Jun 30, 2026	39.60	40.15	39.50	39.90	39.90	2.57%	123,962
Jun 29, 2026	39.80	40.10	38.85	38.90	38.90	-2.63%	220,501
Jun 26, 2026	40.00	40.15	38.10	39.95	39.95	-0.75%	189,790
Jun 25, 2026	40.15	41.00	39.85	40.25	40.25	0.37%	240,031
Jun 24, 2026	41.00	41.00	38.95	40.10	40.10	-2.20%	279,099
Jun 23, 2026	41.75	41.75	39.80	41.00	41.00	-1.80%	480,929
Jun 22, 2026	40.30	43.15	40.30	41.75	41.75	3.21%	615,484
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