Forward Industries, Inc. (FORD)
NASDAQ: FORD · Real-Time Price · USD
4.490
+0.090 (2.05%)
Dec 20, 2024, 4:00 PM EST - Market closed
Forward Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.41 | 4.51 | 4.28 | 4.49 | 4.49 | 1.81% | 10,550 |
| Dec 19, 2024 | 4.59 | 4.62 | 4.36 | 4.41 | 4.41 | -2.43% | 12,369 |
| Dec 18, 2024 | 4.54 | 4.71 | 4.46 | 4.52 | 4.52 | 1.57% | 19,900 |
| Dec 17, 2024 | 4.57 | 5.00 | 4.35 | 4.45 | 4.45 | 0.91% | 67,102 |
| Dec 16, 2024 | 4.38 | 4.54 | 4.38 | 4.41 | 4.41 | -2.86% | 27,300 |
| Dec 13, 2024 | 4.50 | 4.60 | 4.49 | 4.54 | 4.54 | 0.44% | 5,823 |
| Dec 12, 2024 | 4.50 | 4.61 | 4.28 | 4.52 | 4.52 | 1.35% | 20,324 |
| Dec 11, 2024 | 4.43 | 4.49 | 4.36 | 4.46 | 4.46 | -0.67% | 11,615 |
| Dec 10, 2024 | 4.55 | 4.55 | 4.42 | 4.49 | 4.49 | -0.44% | 13,900 |
| Dec 9, 2024 | 4.30 | 4.57 | 4.27 | 4.51 | 4.51 | 6.37% | 39,500 |
| Dec 6, 2024 | 4.10 | 4.30 | 4.10 | 4.24 | 4.24 | 2.42% | 11,949 |
| Dec 5, 2024 | 4.17 | 4.20 | 4.04 | 4.14 | 4.14 | -0.72% | 9,912 |
| Dec 4, 2024 | 3.99 | 4.33 | 3.99 | 4.17 | 4.17 | 3.22% | 24,551 |
| Dec 3, 2024 | 4.06 | 4.09 | 4.02 | 4.04 | 4.04 | -0.49% | 8,829 |
| Dec 2, 2024 | 4.07 | 4.10 | 4.00 | 4.06 | 4.06 | - | 12,900 |
| Nov 29, 2024 | 3.85 | 4.07 | 3.85 | 4.06 | 4.06 | 3.31% | 11,200 |
| Nov 27, 2024 | 4.09 | 4.09 | 3.93 | 3.93 | 3.93 | -3.44% | 6,302 |
| Nov 26, 2024 | 3.93 | 4.08 | 3.86 | 4.07 | 4.07 | 3.56% | 15,186 |
| Nov 25, 2024 | 3.87 | 3.99 | 3.76 | 3.93 | 3.93 | 1.55% | 12,834 |
| Nov 22, 2024 | 3.78 | 3.87 | 3.78 | 3.87 | 3.87 | 1.31% | 10,200 |
| Nov 21, 2024 | 3.91 | 3.91 | 3.67 | 3.82 | 3.82 | -2.30% | 12,813 |
| Nov 20, 2024 | 3.95 | 3.95 | 3.84 | 3.91 | 3.91 | 1.03% | 14,900 |
| Nov 19, 2024 | 3.89 | 4.00 | 3.85 | 3.87 | 3.87 | -2.03% | 5,564 |
| Nov 18, 2024 | 4.00 | 4.06 | 3.86 | 3.95 | 3.95 | -1.25% | 12,500 |
| Nov 15, 2024 | 4.08 | 4.15 | 3.97 | 4.00 | 4.00 | -1.96% | 5,782 |
| Nov 14, 2024 | 4.10 | 4.12 | 3.99 | 4.08 | 4.08 | 2.00% | 5,700 |
| Nov 13, 2024 | 4.16 | 4.24 | 4.00 | 4.00 | 4.00 | -6.32% | 18,316 |
| Nov 12, 2024 | 4.41 | 4.50 | 4.18 | 4.27 | 4.27 | -0.93% | 31,616 |
| Nov 11, 2024 | 4.10 | 4.60 | 4.09 | 4.31 | 4.31 | 6.95% | 83,401 |
| Nov 8, 2024 | 3.85 | 4.06 | 3.85 | 4.03 | 4.03 | 4.68% | 41,600 |
| Nov 7, 2024 | 3.86 | 4.00 | 3.77 | 3.85 | 3.85 | -0.26% | 47,088 |
| Nov 6, 2024 | 3.80 | 3.91 | 3.66 | 3.86 | 3.86 | 5.18% | 48,245 |
| Nov 5, 2024 | 3.76 | 3.76 | 3.61 | 3.67 | 3.67 | 0.55% | 10,000 |
| Nov 4, 2024 | 3.58 | 3.86 | 3.56 | 3.65 | 3.65 | 1.67% | 72,400 |
| Nov 1, 2024 | 3.54 | 3.62 | 3.52 | 3.59 | 3.59 | 1.99% | 5,900 |
| Oct 31, 2024 | 3.65 | 3.80 | 3.51 | 3.52 | 3.52 | -2.76% | 49,403 |
| Oct 30, 2024 | 3.75 | 3.76 | 3.60 | 3.62 | 3.62 | 0.56% | 21,681 |
| Oct 29, 2024 | 3.71 | 3.79 | 3.58 | 3.60 | 3.60 | -2.96% | 70,434 |
| Oct 28, 2024 | 3.61 | 3.81 | 3.50 | 3.71 | 3.71 | 3.34% | 133,255 |
| Oct 25, 2024 | 3.49 | 3.69 | 3.47 | 3.59 | 3.59 | 0.84% | 32,187 |
| Oct 24, 2024 | 3.58 | 3.64 | 3.47 | 3.56 | 3.56 | -0.28% | 13,943 |
| Oct 23, 2024 | 3.52 | 3.66 | 3.51 | 3.57 | 3.57 | - | 17,200 |
| Oct 22, 2024 | 3.66 | 3.66 | 3.47 | 3.57 | 3.57 | -1.65% | 10,900 |
| Oct 21, 2024 | 3.71 | 3.71 | 3.53 | 3.63 | 3.63 | 1.68% | 20,011 |
| Oct 18, 2024 | 3.49 | 3.64 | 3.49 | 3.57 | 3.57 | 2.29% | 37,522 |
| Oct 17, 2024 | 3.45 | 3.69 | 3.35 | 3.49 | 3.49 | 2.35% | 83,526 |
| Oct 16, 2024 | 3.53 | 3.57 | 3.34 | 3.41 | 3.41 | 1.19% | 63,800 |
| Oct 15, 2024 | 3.50 | 3.50 | 3.30 | 3.37 | 3.37 | -5.07% | 35,286 |
| Oct 14, 2024 | 3.69 | 3.70 | 3.50 | 3.55 | 3.55 | -2.20% | 37,376 |
| Oct 11, 2024 | 3.62 | 3.75 | 3.46 | 3.63 | 3.63 | - | 77,148 |
| Oct 10, 2024 | 3.67 | 4.02 | 3.59 | 3.63 | 3.63 | -1.36% | 70,500 |
| Oct 9, 2024 | 3.91 | 3.91 | 3.43 | 3.68 | 3.68 | -1.60% | 69,952 |
| Oct 8, 2024 | 4.04 | 4.21 | 3.60 | 3.74 | 3.74 | -14.02% | 159,710 |
| Oct 7, 2024 | 5.39 | 5.40 | 4.06 | 4.35 | 4.35 | -19.14% | 639,119 |
| Oct 4, 2024 | 4.80 | 6.13 | 4.50 | 5.38 | 5.38 | 53.71% | 18,447,428 |
| Oct 3, 2024 | 3.52 | 3.76 | 3.45 | 3.50 | 3.50 | -1.13% | 22,200 |
| Oct 2, 2024 | 3.60 | 3.96 | 3.48 | 3.54 | 3.54 | -1.94% | 14,800 |
| Oct 1, 2024 | 3.67 | 4.06 | 3.58 | 3.61 | 3.61 | -3.22% | 87,304 |
| Sep 30, 2024 | 3.41 | 3.73 | 3.41 | 3.73 | 3.73 | 5.37% | 23,835 |
| Sep 27, 2024 | 3.46 | 3.54 | 3.37 | 3.54 | 3.54 | 2.02% | 7,100 |
| Sep 26, 2024 | 3.47 | 3.50 | 3.37 | 3.47 | 3.47 | 0.87% | 8,701 |
| Sep 25, 2024 | 3.36 | 3.44 | 3.22 | 3.44 | 3.44 | 4.24% | 23,805 |
| Sep 24, 2024 | 3.28 | 3.46 | 3.28 | 3.30 | 3.30 | -1.49% | 11,420 |
| Sep 23, 2024 | 3.60 | 3.60 | 3.10 | 3.35 | 3.35 | -5.10% | 23,200 |
| Sep 20, 2024 | 3.56 | 3.68 | 3.53 | 3.53 | 3.53 | -1.67% | 15,927 |
| Sep 19, 2024 | 3.69 | 3.75 | 3.56 | 3.59 | 3.59 | - | 5,314 |
| Sep 18, 2024 | 3.78 | 3.79 | 3.54 | 3.59 | 3.59 | -2.45% | 21,430 |
| Sep 17, 2024 | 3.60 | 3.83 | 3.60 | 3.68 | 3.68 | 1.94% | 64,512 |
| Sep 16, 2024 | 3.72 | 3.87 | 3.61 | 3.61 | 3.61 | -2.17% | 15,231 |
| Sep 13, 2024 | 3.82 | 3.89 | 3.63 | 3.69 | 3.69 | -2.89% | 19,501 |
| Sep 12, 2024 | 3.80 | 3.90 | 3.71 | 3.80 | 3.80 | 0.26% | 23,800 |
| Sep 11, 2024 | 3.80 | 3.80 | 3.63 | 3.79 | 3.79 | 2.43% | 21,900 |
| Sep 10, 2024 | 3.69 | 3.73 | 3.58 | 3.70 | 3.70 | 2.49% | 8,900 |
| Sep 9, 2024 | 3.61 | 3.67 | 3.57 | 3.61 | 3.61 | -1.37% | 4,400 |
| Sep 6, 2024 | 3.84 | 3.88 | 3.53 | 3.66 | 3.66 | -2.40% | 30,721 |
| Sep 5, 2024 | 3.82 | 3.83 | 3.59 | 3.75 | 3.75 | -0.53% | 31,600 |
| Sep 4, 2024 | 3.80 | 3.82 | 3.66 | 3.77 | 3.77 | 0.80% | 15,400 |
| Sep 3, 2024 | 3.73 | 3.87 | 3.65 | 3.74 | 3.74 | 0.27% | 31,455 |
| Aug 30, 2024 | 3.95 | 3.96 | 3.63 | 3.73 | 3.73 | -4.36% | 24,400 |
| Aug 29, 2024 | 3.72 | 3.93 | 3.63 | 3.90 | 3.90 | 7.14% | 27,325 |
| Aug 28, 2024 | 4.05 | 4.09 | 3.61 | 3.64 | 3.64 | -6.19% | 40,594 |
| Aug 27, 2024 | 3.99 | 4.14 | 3.85 | 3.88 | 3.88 | -0.77% | 7,286 |
| Aug 26, 2024 | 3.98 | 4.05 | 3.90 | 3.91 | 3.91 | -1.76% | 27,100 |
| Aug 23, 2024 | 3.63 | 4.18 | 3.60 | 3.98 | 3.98 | 9.04% | 82,672 |
| Aug 22, 2024 | 3.82 | 3.82 | 3.60 | 3.65 | 3.65 | - | 13,243 |
| Aug 21, 2024 | 3.65 | 3.69 | 3.56 | 3.65 | 3.65 | 1.96% | 14,931 |
| Aug 20, 2024 | 3.62 | 3.75 | 3.54 | 3.58 | 3.58 | -1.10% | 30,758 |
| Aug 19, 2024 | 3.80 | 3.80 | 3.52 | 3.62 | 3.62 | 1.97% | 9,748 |
| Aug 16, 2024 | 3.57 | 3.74 | 3.52 | 3.55 | 3.55 | -0.56% | 76,519 |
| Aug 15, 2024 | 3.57 | 3.72 | 3.52 | 3.57 | 3.57 | -1.65% | 17,745 |
| Aug 14, 2024 | 3.73 | 3.80 | 3.50 | 3.63 | 3.63 | -4.97% | 32,706 |
| Aug 13, 2024 | 4.00 | 4.18 | 3.69 | 3.82 | 3.82 | 0.26% | 110,900 |
| Aug 12, 2024 | 3.60 | 3.88 | 3.47 | 3.81 | 3.81 | 8.55% | 138,100 |
| Aug 9, 2024 | 3.69 | 3.77 | 3.36 | 3.51 | 3.51 | -3.57% | 24,800 |
| Aug 8, 2024 | 3.79 | 4.08 | 3.40 | 3.64 | 3.64 | -4.21% | 73,639 |
| Aug 7, 2024 | 4.06 | 4.23 | 3.79 | 3.80 | 3.80 | -9.09% | 78,730 |
| Aug 6, 2024 | 5.28 | 5.40 | 3.97 | 4.18 | 4.18 | -12.55% | 368,632 |
| Aug 5, 2024 | 4.25 | 4.95 | 4.00 | 4.78 | 4.78 | 2.80% | 415,200 |
| Aug 2, 2024 | 3.99 | 4.70 | 3.84 | 4.65 | 4.65 | 17.42% | 571,518 |
| Aug 1, 2024 | 3.96 | 3.96 | 3.80 | 3.96 | 3.96 | -0.25% | 17,919 |