Forward Industries, Inc. (FORD)
NASDAQ: FORD · Real-Time Price · USD
5.76
+0.03 (0.52%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Forward Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.67 | 5.86 | 5.45 | 5.69 | 5.69 | -0.79% | 29,599 |
| Apr 22, 2025 | 5.84 | 5.85 | 5.34 | 5.73 | 5.73 | 4.56% | 5,271 |
| Apr 21, 2025 | 5.71 | 5.89 | 5.04 | 5.48 | 5.48 | -0.72% | 21,447 |
| Apr 17, 2025 | 5.51 | 5.79 | 5.28 | 5.52 | 5.52 | 0.36% | 7,468 |
| Apr 16, 2025 | 5.21 | 6.15 | 5.21 | 5.50 | 5.50 | 0.36% | 51,299 |
| Apr 15, 2025 | 5.65 | 5.77 | 5.45 | 5.48 | 5.48 | -3.69% | 14,602 |
| Apr 14, 2025 | 4.78 | 5.70 | 4.76 | 5.69 | 5.69 | 17.56% | 52,386 |
| Apr 11, 2025 | 4.78 | 5.03 | 4.75 | 4.84 | 4.84 | -1.43% | 13,477 |
| Apr 10, 2025 | 5.10 | 5.16 | 4.87 | 4.91 | 4.91 | -4.84% | 30,406 |
| Apr 9, 2025 | 5.50 | 6.00 | 4.63 | 5.16 | 5.16 | -3.55% | 58,912 |
| Apr 8, 2025 | 5.44 | 6.15 | 5.10 | 5.35 | 5.35 | 2.69% | 77,812 |
| Apr 7, 2025 | 7.39 | 7.50 | 4.72 | 5.21 | 5.21 | -23.38% | 254,253 |
| Apr 4, 2025 | 5.17 | 7.75 | 4.23 | 6.80 | 6.80 | 38.21% | 546,577 |
| Apr 3, 2025 | 4.66 | 5.78 | 4.48 | 4.92 | 4.92 | 9.82% | 173,287 |
| Apr 2, 2025 | 4.38 | 4.62 | 4.07 | 4.48 | 4.48 | 4.92% | 23,425 |
| Apr 1, 2025 | 4.09 | 4.50 | 4.06 | 4.27 | 4.27 | 2.89% | 22,512 |
| Mar 31, 2025 | 4.22 | 4.27 | 3.97 | 4.15 | 4.15 | 2.98% | 23,299 |
| 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 |