Forward Industries, Inc. (FORD)
NASDAQ: FORD · Real-Time Price · USD
5.05
-0.01 (-0.20%)
Feb 21, 2025, 4:00 PM EST - Market closed
Forward Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 5.57 | 5.63 | 5.34 | 5.42 | 5.42 | 0.56% | 9,822 |
| Jan 15, 2025 | 5.37 | 5.65 | 5.26 | 5.39 | 5.39 | 1.32% | 17,613 |
| Jan 14, 2025 | 5.30 | 5.53 | 5.25 | 5.32 | 5.32 | -0.47% | 27,789 |
| Jan 13, 2025 | 5.31 | 5.47 | 5.05 | 5.35 | 5.35 | -2.29% | 5,283 |
| Jan 10, 2025 | 5.45 | 5.58 | 5.30 | 5.47 | 5.47 | 1.86% | 30,018 |
| Jan 8, 2025 | 5.42 | 5.45 | 5.31 | 5.37 | 5.37 | 1.51% | 8,575 |
| Jan 7, 2025 | 5.51 | 5.51 | 5.04 | 5.29 | 5.29 | -4.17% | 10,583 |
| Jan 6, 2025 | 5.32 | 5.59 | 5.29 | 5.52 | 5.52 | 4.74% | 16,015 |
| Jan 3, 2025 | 5.05 | 5.31 | 4.90 | 5.27 | 5.27 | 5.19% | 19,285 |
| Jan 2, 2025 | 4.89 | 5.01 | 4.68 | 5.01 | 5.01 | 1.21% | 7,878 |
| Dec 31, 2024 | 5.10 | 5.45 | 4.84 | 4.95 | 4.95 | -1.98% | 5,790 |
| Dec 30, 2024 | 5.02 | 5.55 | 5.02 | 5.05 | 5.05 | -2.13% | 46,530 |
| Dec 27, 2024 | 4.54 | 5.21 | 4.44 | 5.16 | 5.16 | 14.92% | 38,633 |
| Dec 26, 2024 | 4.50 | 4.56 | 4.48 | 4.49 | 4.49 | - | 15,129 |
| Dec 24, 2024 | 4.36 | 4.49 | 4.36 | 4.49 | 4.49 | 2.28% | 3,344 |
| Dec 23, 2024 | 4.38 | 4.60 | 4.12 | 4.39 | 4.39 | -2.23% | 31,467 |
| 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 | 1.69% | 19,863 |
| Dec 17, 2024 | 4.57 | 5.00 | 4.35 | 4.45 | 4.45 | 0.79% | 67,102 |
| Dec 16, 2024 | 4.38 | 4.54 | 4.38 | 4.41 | 4.41 | -2.86% | 27,259 |
| 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% | 13,895 |
| Dec 9, 2024 | 4.30 | 4.57 | 4.27 | 4.51 | 4.51 | 6.37% | 39,476 |
| 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 | - | 12,888 |
| Nov 29, 2024 | 3.85 | 4.07 | 3.85 | 4.06 | 4.06 | 3.31% | 11,177 |
| 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% | 10,197 |
| 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% | 14,855 |
| 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% | 12,469 |
| 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% | 5,677 |
| 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% | 41,550 |
| 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% | 9,964 |
| Nov 4, 2024 | 3.58 | 3.86 | 3.56 | 3.65 | 3.65 | 1.67% | 72,370 |
| Nov 1, 2024 | 3.54 | 3.62 | 3.52 | 3.59 | 3.59 | 1.99% | 5,866 |
| 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 | -0.39% | 13,943 |
| Oct 23, 2024 | 3.52 | 3.66 | 3.51 | 3.57 | 3.57 | 0.06% | 17,189 |
| Oct 22, 2024 | 3.66 | 3.66 | 3.47 | 3.57 | 3.57 | -1.60% | 10,880 |
| 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% | 63,797 |
| 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% | 70,488 |
| 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% | 22,179 |
| Oct 2, 2024 | 3.60 | 3.96 | 3.48 | 3.54 | 3.54 | -1.94% | 14,794 |
| 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% | 7,097 |
| Sep 26, 2024 | 3.47 | 3.50 | 3.37 | 3.47 | 3.47 | 0.87% | 8,701 |