Forward Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.40	12.40	11.65	11.65	11.65	-3.72%	610,470
Jun 25, 2026	12.25	12.35	12.05	12.10	12.10	-1.22%	312,111
Jun 24, 2026	12.25	12.60	12.15	12.25	12.25	-	319,736
Jun 23, 2026	13.00	13.00	12.20	12.25	12.25	-3.54%	678,585
Jun 22, 2026	12.95	12.95	12.60	12.70	12.70	-1.55%	299,097
Jun 18, 2026	13.35	13.50	12.85	12.90	12.90	-1.15%	378,404
Jun 17, 2026	12.50	13.20	12.50	13.05	13.05	4.40%	503,710
Jun 16, 2026	12.85	12.85	12.45	12.50	12.50	-2.34%	304,171
Jun 15, 2026	13.05	13.05	12.55	12.80	12.80	0.39%	243,342
Jun 12, 2026	13.10	13.10	12.60	12.75	12.75	0.39%	392,924
Jun 11, 2026	12.80	13.05	12.45	12.70	12.70	-0.78%	299,259
Jun 10, 2026	13.60	13.60	12.80	12.80	12.80	-5.88%	684,278
Jun 9, 2026	14.10	14.45	13.50	13.60	13.60	-1.45%	838,102
Jun 8, 2026	13.25	14.00	13.25	13.80	13.80	-6.12%	827,603
Jun 5, 2026	17.50	17.50	14.50	14.70	14.70	-8.70%	5,113,014
Jun 4, 2026	16.10	16.10	16.10	16.10	16.10	9.90%	1,084,317
Jun 3, 2026	14.65	14.65	14.65	14.65	14.65	9.74%	668,817
Jun 2, 2026	13.35	13.35	13.35	13.35	13.35	9.88%	533,413
Jun 1, 2026	11.40	12.15	11.40	12.15	12.15	9.95%	646,365
May 29, 2026	11.00	11.30	10.90	11.05	11.05	0.45%	701,779
May 28, 2026	11.10	11.30	10.90	11.00	11.00	-0.45%	640,461
May 27, 2026	11.30	11.30	11.00	11.05	11.05	-3.07%	412,788
May 26, 2026	11.75	11.90	11.25	11.40	11.40	-2.98%	348,789
May 25, 2026	11.65	12.10	11.45	11.75	11.75	0.86%	656,212
May 22, 2026	11.50	11.80	11.35	11.65	11.65	0.87%	344,761
May 21, 2026	11.40	11.60	11.30	11.55	11.55	0.43%	292,802
May 20, 2026	11.10	11.60	11.10	11.50	11.50	3.60%	325,506
May 19, 2026	11.90	11.90	11.00	11.10	11.10	-4.72%	525,474
May 18, 2026	11.50	12.00	11.20	11.65	11.65	1.75%	584,933
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