Forward Industries, Inc. (FORD)
NASDAQ: FORD · Real-Time Price · USD
16.36
+1.39 (9.32%)
At close: Sep 5, 2025, 4:00 PM
20.48
+4.13 (25.22%)
After-hours: Sep 5, 2025, 7:59 PM EDT
Forward Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.67 | 16.72 | 14.51 | 16.36 | 16.36 | 9.32% | 179,657 |
| Sep 4, 2025 | 14.11 | 14.96 | 13.02 | 14.96 | 14.96 | 6.17% | 44,148 |
| Sep 3, 2025 | 14.46 | 14.75 | 13.52 | 14.09 | 14.09 | -3.49% | 61,480 |
| Sep 2, 2025 | 15.11 | 15.42 | 13.11 | 14.60 | 14.60 | -4.07% | 89,578 |
| Aug 29, 2025 | 14.26 | 15.29 | 14.05 | 15.22 | 15.22 | 9.58% | 53,240 |
| Aug 28, 2025 | 13.34 | 14.43 | 12.80 | 13.89 | 13.89 | 4.08% | 33,844 |
| Aug 27, 2025 | 11.82 | 13.46 | 11.78 | 13.35 | 13.35 | 14.94% | 52,307 |
| Aug 26, 2025 | 10.90 | 12.44 | 10.85 | 11.61 | 11.61 | 8.56% | 62,621 |
| Aug 25, 2025 | 10.62 | 11.49 | 10.55 | 10.70 | 10.70 | 1.37% | 50,196 |
| Aug 22, 2025 | 10.46 | 11.50 | 9.92 | 10.55 | 10.55 | 1.93% | 86,109 |
| Aug 21, 2025 | 9.57 | 10.59 | 9.57 | 10.35 | 10.35 | 4.65% | 24,967 |
| Aug 20, 2025 | 10.87 | 11.51 | 9.70 | 9.89 | 9.89 | -10.09% | 80,505 |
| Aug 19, 2025 | 12.59 | 12.97 | 11.00 | 11.00 | 11.00 | -12.00% | 47,317 |
| Aug 18, 2025 | 13.80 | 13.80 | 12.00 | 12.50 | 12.50 | -7.75% | 65,879 |
| Aug 15, 2025 | 14.25 | 15.35 | 13.40 | 13.55 | 13.55 | -7.57% | 55,282 |
| Aug 14, 2025 | 12.80 | 14.74 | 12.80 | 14.66 | 14.66 | 9.32% | 33,655 |
| Aug 13, 2025 | 14.36 | 15.50 | 12.48 | 13.41 | 13.41 | 1.21% | 82,122 |
| Aug 12, 2025 | 13.22 | 13.65 | 12.48 | 13.25 | 13.25 | -0.75% | 41,515 |
| Aug 11, 2025 | 14.20 | 14.26 | 11.65 | 13.35 | 13.35 | -6.12% | 61,574 |
| Aug 8, 2025 | 13.76 | 14.30 | 13.02 | 14.22 | 14.22 | 4.25% | 46,426 |
| Aug 7, 2025 | 13.50 | 13.93 | 13.25 | 13.64 | 13.64 | 1.11% | 17,538 |
| Aug 6, 2025 | 13.24 | 13.49 | 12.98 | 13.49 | 13.49 | 6.05% | 46,010 |
| Aug 5, 2025 | 12.96 | 12.96 | 12.17 | 12.72 | 12.72 | -1.85% | 44,349 |
| Aug 4, 2025 | 12.24 | 13.09 | 10.70 | 12.96 | 12.96 | 6.75% | 51,836 |
| Aug 1, 2025 | 12.18 | 12.33 | 11.59 | 12.14 | 12.14 | 0.25% | 4,849 |
| Jul 31, 2025 | 11.23 | 12.60 | 10.50 | 12.11 | 12.11 | 9.79% | 45,885 |
| Jul 30, 2025 | 10.53 | 11.33 | 10.53 | 11.03 | 11.03 | 2.04% | 11,345 |
| Jul 29, 2025 | 11.24 | 11.30 | 10.63 | 10.81 | 10.81 | -4.51% | 20,984 |
| Jul 28, 2025 | 10.19 | 11.39 | 10.19 | 11.32 | 11.32 | 12.52% | 34,736 |
| Jul 25, 2025 | 9.80 | 10.24 | 9.75 | 10.06 | 10.06 | 4.68% | 9,317 |
| Jul 24, 2025 | 9.89 | 10.19 | 9.61 | 9.61 | 9.61 | -2.14% | 10,657 |
| 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 |