Forward Industries, Inc. (FORD)
NASDAQ: FORD · Real-Time Price · USD
9.61
-0.21 (-2.14%)
At close: Jul 24, 2025, 4:00 PM
10.29
+0.68 (7.08%)
After-hours: Jul 24, 2025, 6:30 PM EDT
Forward Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 9.89 | 10.19 | 9.61 | 9.61 | 9.61 | -2.14% | 10,646 |
| Jul 23, 2025 | 10.50 | 10.50 | 9.60 | 9.82 | 9.82 | -3.44% | 16,627 |
| Jul 22, 2025 | 9.50 | 10.65 | 9.36 | 10.17 | 10.17 | 5.72% | 34,436 |
| Jul 21, 2025 | 9.03 | 9.98 | 8.86 | 9.62 | 9.62 | 4.51% | 9,588 |
| Jul 18, 2025 | 9.19 | 10.00 | 9.03 | 9.21 | 9.21 | 0.05% | 17,604 |
| Jul 17, 2025 | 9.40 | 10.41 | 9.14 | 9.20 | 9.20 | -2.54% | 31,850 |
| Jul 16, 2025 | 9.17 | 9.80 | 9.16 | 9.44 | 9.44 | 1.94% | 63,319 |
| Jul 15, 2025 | 8.53 | 9.45 | 8.02 | 9.26 | 9.26 | 5.71% | 31,487 |
| Jul 14, 2025 | 8.20 | 8.76 | 7.77 | 8.76 | 8.76 | 8.42% | 42,914 |
| Jul 11, 2025 | 8.02 | 8.27 | 7.61 | 8.08 | 8.08 | -3.00% | 15,266 |
| Jul 10, 2025 | 8.35 | 8.54 | 7.97 | 8.33 | 8.33 | 0.12% | 23,459 |
| Jul 9, 2025 | 8.99 | 8.99 | 7.69 | 8.32 | 8.32 | -5.24% | 31,144 |
| Jul 8, 2025 | 8.00 | 8.78 | 7.74 | 8.78 | 8.78 | 14.03% | 34,615 |
| Jul 7, 2025 | 7.71 | 7.89 | 7.02 | 7.70 | 7.70 | -1.79% | 20,370 |
| Jul 3, 2025 | 7.04 | 7.96 | 6.51 | 7.84 | 7.84 | 13.13% | 173,500 |
| Jul 2, 2025 | 6.49 | 7.17 | 6.35 | 6.93 | 6.93 | 8.45% | 30,284 |
| Jul 1, 2025 | 6.14 | 6.60 | 6.00 | 6.39 | 6.39 | 9.42% | 22,082 |
| Jun 30, 2025 | 6.19 | 6.19 | 5.84 | 5.84 | 5.84 | -3.63% | 11,443 |
| Jun 27, 2025 | 6.16 | 6.35 | 6.05 | 6.06 | 6.06 | 0.17% | 11,522 |
| Jun 26, 2025 | 6.13 | 6.35 | 6.00 | 6.05 | 6.05 | -2.89% | 8,922 |
| Jun 25, 2025 | 6.50 | 6.50 | 5.85 | 6.23 | 6.23 | 3.15% | 11,522 |
| Jun 24, 2025 | 5.88 | 6.54 | 5.88 | 6.04 | 6.04 | 2.72% | 7,884 |
| Jun 23, 2025 | 6.34 | 6.70 | 5.70 | 5.88 | 5.88 | -7.40% | 12,387 |
| Jun 20, 2025 | 6.25 | 6.79 | 6.03 | 6.35 | 6.35 | -2.16% | 7,988 |
| Jun 18, 2025 | 6.78 | 6.80 | 6.38 | 6.49 | 6.49 | -0.52% | 7,364 |
| Jun 17, 2025 | 6.31 | 7.44 | 5.69 | 6.52 | 6.52 | 2.90% | 41,782 |
| Jun 16, 2025 | 6.37 | 6.53 | 6.32 | 6.34 | 6.34 | -0.47% | 10,160 |
| Jun 13, 2025 | 6.71 | 6.92 | 6.19 | 6.37 | 6.37 | -1.62% | 8,353 |
| Jun 12, 2025 | 6.65 | 6.65 | 6.10 | 6.48 | 6.48 | -2.19% | 26,388 |
| Jun 11, 2025 | 6.77 | 6.77 | 6.50 | 6.62 | 6.62 | 2.40% | 5,556 |
| Jun 10, 2025 | 6.28 | 6.60 | 6.19 | 6.47 | 6.47 | -0.08% | 12,352 |
| Jun 9, 2025 | 6.45 | 6.64 | 6.02 | 6.47 | 6.47 | -1.73% | 14,795 |
| Jun 6, 2025 | 6.30 | 6.58 | 6.30 | 6.58 | 6.58 | 4.51% | 8,513 |
| Jun 5, 2025 | 6.20 | 6.30 | 6.06 | 6.30 | 6.30 | 1.78% | 5,647 |
| Jun 4, 2025 | 5.84 | 6.30 | 5.84 | 6.19 | 6.19 | 2.65% | 13,340 |
| Jun 3, 2025 | 5.97 | 6.25 | 5.80 | 6.03 | 6.03 | 0.33% | 11,946 |
| Jun 2, 2025 | 6.25 | 6.35 | 6.01 | 6.01 | 6.01 | -5.65% | 13,179 |
| May 30, 2025 | 7.48 | 7.48 | 6.35 | 6.37 | 6.37 | -11.83% | 23,417 |
| May 29, 2025 | 7.35 | 7.42 | 7.20 | 7.23 | 7.23 | -1.70% | 12,139 |
| May 28, 2025 | 7.31 | 7.66 | 7.31 | 7.35 | 7.35 | -1.74% | 5,075 |
| May 27, 2025 | 7.32 | 8.05 | 7.29 | 7.48 | 7.48 | -0.40% | 7,839 |
| May 23, 2025 | 7.39 | 7.52 | 7.39 | 7.51 | 7.51 | 1.62% | 1,790 |
| May 22, 2025 | 7.32 | 7.65 | 7.21 | 7.39 | 7.39 | 0.96% | 4,592 |
| May 21, 2025 | 7.43 | 7.52 | 7.28 | 7.32 | 7.32 | -1.08% | 9,553 |
| May 20, 2025 | 7.40 | 7.50 | 7.29 | 7.40 | 7.40 | - | 3,938 |
| May 19, 2025 | 7.64 | 7.89 | 7.36 | 7.40 | 7.40 | -1.99% | 10,771 |
| May 16, 2025 | 7.00 | 7.67 | 7.00 | 7.55 | 7.55 | 7.55% | 13,347 |
| May 15, 2025 | 8.06 | 8.25 | 7.02 | 7.02 | 7.02 | -13.07% | 33,003 |
| May 14, 2025 | 7.93 | 8.60 | 7.87 | 8.08 | 8.08 | -1.16% | 10,096 |
| May 13, 2025 | 8.18 | 8.71 | 7.86 | 8.17 | 8.17 | -0.37% | 28,801 |