Forward Industries, Inc. (FORD)
NASDAQ: FORD · Real-Time Price · USD
9.61
-0.21 (-2.14%)
At close: Jul 24, 2025, 4:00 PM
10.29
+0.68 (7.08%)
After-hours: Jul 24, 2025, 6:30 PM EDT

Forward Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20259.8910.199.619.619.61-2.14%10,646
Jul 23, 202510.5010.509.609.829.82-3.44%16,627
Jul 22, 20259.5010.659.3610.1710.175.72%34,436
Jul 21, 20259.039.988.869.629.624.51%9,588
Jul 18, 20259.1910.009.039.219.210.05%17,604
Jul 17, 20259.4010.419.149.209.20-2.54%31,850
Jul 16, 20259.179.809.169.449.441.94%63,319
Jul 15, 20258.539.458.029.269.265.71%31,487
Jul 14, 20258.208.767.778.768.768.42%42,914
Jul 11, 20258.028.277.618.088.08-3.00%15,266
Jul 10, 20258.358.547.978.338.330.12%23,459
Jul 9, 20258.998.997.698.328.32-5.24%31,144
Jul 8, 20258.008.787.748.788.7814.03%34,615
Jul 7, 20257.717.897.027.707.70-1.79%20,370
Jul 3, 20257.047.966.517.847.8413.13%173,500
Jul 2, 20256.497.176.356.936.938.45%30,284
Jul 1, 20256.146.606.006.396.399.42%22,082
Jun 30, 20256.196.195.845.845.84-3.63%11,443
Jun 27, 20256.166.356.056.066.060.17%11,522
Jun 26, 20256.136.356.006.056.05-2.89%8,922
Jun 25, 20256.506.505.856.236.233.15%11,522
Jun 24, 20255.886.545.886.046.042.72%7,884
Jun 23, 20256.346.705.705.885.88-7.40%12,387
Jun 20, 20256.256.796.036.356.35-2.16%7,988
Jun 18, 20256.786.806.386.496.49-0.52%7,364
Jun 17, 20256.317.445.696.526.522.90%41,782
Jun 16, 20256.376.536.326.346.34-0.47%10,160
Jun 13, 20256.716.926.196.376.37-1.62%8,353
Jun 12, 20256.656.656.106.486.48-2.19%26,388
Jun 11, 20256.776.776.506.626.622.40%5,556
Jun 10, 20256.286.606.196.476.47-0.08%12,352
Jun 9, 20256.456.646.026.476.47-1.73%14,795
Jun 6, 20256.306.586.306.586.584.51%8,513
Jun 5, 20256.206.306.066.306.301.78%5,647
Jun 4, 20255.846.305.846.196.192.65%13,340
Jun 3, 20255.976.255.806.036.030.33%11,946
Jun 2, 20256.256.356.016.016.01-5.65%13,179
May 30, 20257.487.486.356.376.37-11.83%23,417
May 29, 20257.357.427.207.237.23-1.70%12,139
May 28, 20257.317.667.317.357.35-1.74%5,075
May 27, 20257.328.057.297.487.48-0.40%7,839
May 23, 20257.397.527.397.517.511.62%1,790
May 22, 20257.327.657.217.397.390.96%4,592
May 21, 20257.437.527.287.327.32-1.08%9,553
May 20, 20257.407.507.297.407.40-3,938
May 19, 20257.647.897.367.407.40-1.99%10,771
May 16, 20257.007.677.007.557.557.55%13,347
May 15, 20258.068.257.027.027.02-13.07%33,003
May 14, 20257.938.607.878.088.08-1.16%10,096
May 13, 20258.188.717.868.178.17-0.37%28,801