Forward Industries, Inc. (FORD)
NASDAQ: FORD · Real-Time Price · USD
4.150
+0.120 (2.98%)
At close: Mar 31, 2025, 4:00 PM
4.250
+0.100 (2.41%)
After-hours: Mar 31, 2025, 4:33 PM EDT
Forward Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.22 | 4.27 | 3.97 | 4.15 | - | 2.98% | 20,941 |
| Mar 28, 2025 | 4.59 | 4.59 | 3.85 | 4.03 | 4.03 | -7.14% | 42,924 |
| Mar 27, 2025 | 4.03 | 4.75 | 3.79 | 4.34 | 4.34 | 9.87% | 82,363 |
| Mar 26, 2025 | 4.01 | 4.09 | 3.78 | 3.95 | 3.95 | 1.54% | 10,124 |
| Mar 25, 2025 | 3.80 | 3.93 | 3.77 | 3.89 | 3.89 | 2.64% | 9,149 |
| Mar 24, 2025 | 3.79 | 3.91 | 3.70 | 3.79 | 3.79 | - | 12,627 |
| Mar 21, 2025 | 3.60 | 3.95 | 3.60 | 3.79 | 3.79 | 1.88% | 8,842 |
| Mar 20, 2025 | 3.73 | 3.74 | 3.51 | 3.72 | 3.72 | 0.81% | 6,765 |
| Mar 19, 2025 | 3.61 | 3.86 | 3.61 | 3.69 | 3.69 | 2.22% | 4,403 |
| Mar 18, 2025 | 3.58 | 3.74 | 3.57 | 3.61 | 3.61 | 0.84% | 5,424 |
| Mar 17, 2025 | 3.59 | 3.68 | 3.57 | 3.58 | 3.58 | -0.83% | 14,291 |
| Mar 14, 2025 | 3.59 | 3.61 | 3.32 | 3.61 | 3.61 | 4.64% | 18,975 |
| Mar 13, 2025 | 3.80 | 3.88 | 3.34 | 3.45 | 3.45 | -7.75% | 25,179 |
| Mar 12, 2025 | 3.89 | 3.98 | 3.73 | 3.74 | 3.74 | -4.59% | 27,610 |
| Mar 11, 2025 | 4.20 | 4.28 | 3.88 | 3.92 | 3.92 | 2.62% | 11,933 |
| Mar 10, 2025 | 4.32 | 4.35 | 3.82 | 3.82 | 3.82 | -10.75% | 7,552 |
| Mar 7, 2025 | 4.44 | 4.71 | 4.16 | 4.28 | 4.28 | -5.62% | 14,817 |
| Mar 6, 2025 | 4.84 | 4.84 | 4.44 | 4.54 | 4.54 | -2.05% | 18,088 |
| Mar 5, 2025 | 4.82 | 5.04 | 4.47 | 4.63 | 4.63 | 0.87% | 55,194 |
| Mar 4, 2025 | 4.50 | 4.74 | 4.15 | 4.59 | 4.59 | 1.32% | 20,469 |
| Mar 3, 2025 | 4.73 | 5.01 | 4.51 | 4.53 | 4.53 | -5.23% | 7,080 |
| Feb 28, 2025 | 4.87 | 4.87 | 4.55 | 4.78 | 4.78 | -3.96% | 8,740 |
| Feb 27, 2025 | 5.15 | 5.15 | 4.77 | 4.98 | 4.98 | -0.66% | 2,375 |
| Feb 26, 2025 | 4.95 | 5.14 | 4.95 | 5.01 | 5.01 | 1.21% | 1,704 |
| Feb 25, 2025 | 4.97 | 5.10 | 4.75 | 4.95 | 4.95 | -0.40% | 2,452 |
| Feb 24, 2025 | 5.05 | 5.26 | 4.83 | 4.97 | 4.97 | -1.58% | 6,227 |
| Feb 21, 2025 | 5.04 | 5.22 | 5.02 | 5.05 | 5.05 | -0.20% | 8,310 |
| Feb 20, 2025 | 5.39 | 5.39 | 5.03 | 5.06 | 5.06 | -5.24% | 10,870 |
| Feb 19, 2025 | 5.34 | 5.41 | 5.00 | 5.34 | 5.34 | -1.11% | 9,482 |
| Feb 18, 2025 | 5.80 | 5.90 | 5.10 | 5.40 | 5.40 | -4.59% | 15,668 |
| Feb 14, 2025 | 6.14 | 6.14 | 5.42 | 5.66 | 5.66 | -3.58% | 17,822 |
| Feb 13, 2025 | 6.18 | 6.18 | 5.79 | 5.87 | 5.87 | 2.30% | 14,911 |
| Feb 12, 2025 | 5.76 | 5.89 | 5.69 | 5.74 | 5.74 | -3.07% | 9,300 |
| Feb 11, 2025 | 6.43 | 6.44 | 5.86 | 5.92 | 5.92 | -4.82% | 9,747 |
| Feb 10, 2025 | 6.42 | 6.46 | 6.22 | 6.22 | 6.22 | -3.57% | 8,369 |
| Feb 7, 2025 | 6.57 | 6.57 | 6.33 | 6.45 | 6.45 | -1.75% | 5,255 |
| Feb 6, 2025 | 6.96 | 6.96 | 6.44 | 6.57 | 6.57 | 0.69% | 28,423 |
| Feb 5, 2025 | 6.39 | 6.85 | 6.39 | 6.52 | 6.52 | -1.81% | 6,161 |
| Feb 4, 2025 | 6.50 | 6.99 | 6.08 | 6.64 | 6.64 | 2.79% | 42,079 |
| Feb 3, 2025 | 6.68 | 6.70 | 6.03 | 6.46 | 6.46 | 7.49% | 24,116 |
| Jan 31, 2025 | 6.00 | 6.25 | 5.83 | 6.01 | 6.01 | 6.18% | 23,621 |
| Jan 30, 2025 | 6.11 | 6.20 | 5.56 | 5.66 | 5.66 | -7.36% | 32,235 |
| Jan 29, 2025 | 6.00 | 6.19 | 6.00 | 6.11 | 6.11 | 2.52% | 5,060 |
| Jan 28, 2025 | 6.24 | 6.59 | 5.94 | 5.96 | 5.96 | -3.40% | 43,832 |
| Jan 27, 2025 | 6.43 | 6.59 | 6.07 | 6.17 | 6.17 | -5.70% | 8,999 |
| Jan 24, 2025 | 6.91 | 6.99 | 6.41 | 6.54 | 6.54 | -5.72% | 18,976 |
| Jan 23, 2025 | 6.60 | 6.96 | 6.60 | 6.94 | 6.94 | 7.26% | 24,108 |
| Jan 22, 2025 | 5.99 | 6.80 | 5.99 | 6.47 | 6.47 | 9.88% | 29,002 |
| Jan 21, 2025 | 5.59 | 5.99 | 5.59 | 5.89 | 5.89 | 5.52% | 29,816 |
| Jan 17, 2025 | 5.45 | 5.61 | 5.44 | 5.58 | 5.58 | 2.95% | 7,210 |