Forward Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.80	12.00	11.20	11.45	11.45	-2.97%	730,149
May 14, 2026	12.25	12.25	11.75	11.80	11.80	-2.88%	357,858
May 13, 2026	12.20	12.25	11.85	12.15	12.15	-0.41%	251,833
May 12, 2026	12.15	12.25	11.80	12.20	12.20	0.41%	386,730
May 11, 2026	12.30	12.30	11.85	12.15	12.15	-1.22%	561,384
May 8, 2026	12.55	12.65	12.00	12.30	12.30	-1.60%	596,390
May 7, 2026	12.50	12.70	12.30	12.50	12.50	1.63%	420,158
May 6, 2026	12.70	12.75	12.25	12.30	12.30	-2.38%	698,529
May 5, 2026	12.75	12.90	12.50	12.60	12.60	-2.33%	547,559
May 4, 2026	12.95	13.30	12.65	12.90	12.90	2.79%	415,550
Apr 30, 2026	12.70	12.90	12.55	12.55	12.55	-2.71%	338,165
Apr 29, 2026	12.75	12.95	12.60	12.90	12.90	1.18%	455,152
Apr 28, 2026	13.00	13.05	12.50	12.75	12.75	-1.92%	587,900
Apr 27, 2026	13.65	13.65	12.50	13.00	13.00	-4.41%	665,136
Apr 24, 2026	14.00	14.00	13.50	13.60	13.60	-3.55%	555,772
Apr 23, 2026	14.60	14.75	13.30	14.10	14.10	-3.75%	1,036,463
Apr 22, 2026	14.55	15.05	14.50	14.65	14.65	0.69%	426,716
Apr 21, 2026	14.50	14.60	14.10	14.55	14.55	2.11%	1,030,396
Apr 20, 2026	15.00	15.00	14.25	14.25	14.25	-5.00%	863,222
Apr 17, 2026	15.25	15.35	14.90	15.00	15.00	-1.64%	331,770
Apr 16, 2026	15.15	15.35	15.00	15.25	15.25	0.99%	407,241
Apr 15, 2026	14.95	15.30	14.65	15.10	15.10	1.34%	479,212
Apr 14, 2026	14.90	15.05	14.75	14.90	14.90	1.36%	278,537
Apr 13, 2026	14.55	15.00	14.55	14.70	14.70	-0.34%	243,924
Apr 10, 2026	15.05	15.05	14.50	14.75	14.75	-1.34%	785,213
Apr 9, 2026	15.60	15.65	14.85	14.95	14.95	-3.24%	482,204
Apr 8, 2026	15.90	15.95	15.40	15.45	15.45	-0.96%	340,990
Apr 7, 2026	15.15	15.95	15.10	15.60	15.60	3.65%	609,276
Apr 2, 2026	15.15	15.30	14.90	15.05	15.05	1.35%	282,507
Apr 1, 2026	15.00	15.20	14.80	14.85	14.85	0.34%	257,212
Mar 31, 2026	15.45	15.45	14.60	14.80	14.80	-4.21%	660,402
Mar 30, 2026	15.65	15.85	15.40	15.45	15.45	-4.33%	618,734
Mar 27, 2026	16.25	16.25	15.65	16.15	16.15	-1.52%	627,286
Mar 26, 2026	16.40	16.60	16.30	16.40	16.40	1.23%	194,636
Mar 25, 2026	16.20	16.75	16.20	16.20	16.20	0.62%	405,003
Mar 24, 2026	16.40	16.60	15.90	16.10	16.10	-1.83%	500,456
Mar 23, 2026	16.65	16.80	16.35	16.40	16.40	-2.96%	287,482
Mar 20, 2026	17.15	17.20	16.85	16.90	16.90	-0.59%	264,013
Mar 19, 2026	17.70	17.70	16.95	17.00	17.00	-3.95%	383,840
Mar 18, 2026	17.20	18.60	17.15	17.70	17.70	3.21%	695,925
Mar 17, 2026	17.15	17.60	17.10	17.15	17.15	0.29%	244,814
Mar 16, 2026	17.50	17.85	17.10	17.10	17.10	-2.56%	292,320
Mar 13, 2026	17.50	17.90	17.30	17.55	17.55	0.29%	388,858
Mar 12, 2026	17.15	17.90	16.95	17.50	17.50	2.04%	684,889
Mar 11, 2026	16.30	17.50	16.30	17.15	17.15	5.86%	384,384
Mar 10, 2026	16.45	16.45	16.00	16.20	16.20	0.31%	229,254
Mar 9, 2026	16.70	16.70	15.75	16.15	16.15	-4.44%	720,738
Mar 6, 2026	17.10	17.10	16.80	16.90	16.90	-0.88%	330,218
Mar 5, 2026	17.20	17.55	16.90	17.05	17.05	0.59%	435,844
Mar 4, 2026	17.55	17.55	16.80	16.95	16.95	-5.31%	722,142