Forward Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	35.80	35.85	35.30	32.00	32.00	-8.96%	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
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