Forward Industries, Inc. (FWDI)
NASDAQ: FWDI · Real-Time Price · USD
8.14
+0.03 (0.37%)
At close: Oct 6, 2026, 4:00 PM EDT
7.91
-0.23 (-2.83%)
Pre-market: Oct 7, 2026, 7:18 AM EDT
Forward Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 8.12 | 8.43 | 8.00 | 8.14 | 8.14 | 0.37% | 2,051,703 |
| Oct 5, 2026 | 8.32 | 8.34 | 7.82 | 8.11 | 8.11 | -0.61% | 2,207,817 |
| Oct 2, 2026 | 8.50 | 8.64 | 7.91 | 8.16 | 8.16 | 4.21% | 3,048,494 |
| Oct 1, 2026 | 7.78 | 8.07 | 7.65 | 7.83 | 7.83 | 0.38% | 1,885,440 |
| Sep 30, 2026 | 8.37 | 8.50 | 7.77 | 7.80 | 7.80 | -2.62% | 1,984,681 |
| Sep 29, 2026 | 8.32 | 8.40 | 7.82 | 8.01 | 8.01 | -0.50% | 1,815,643 |
| Sep 28, 2026 | 8.35 | 8.47 | 8.04 | 8.05 | 8.05 | -4.39% | 1,738,337 |
| Sep 25, 2026 | 8.56 | 8.62 | 8.16 | 8.42 | 8.42 | 0.84% | 2,329,312 |
| Sep 24, 2026 | 7.94 | 8.37 | 7.91 | 8.35 | 8.35 | 3.60% | 1,704,576 |
| Sep 23, 2026 | 8.20 | 8.46 | 8.01 | 8.06 | 8.06 | -6.28% | 2,553,535 |
| Sep 22, 2026 | 8.17 | 8.76 | 8.00 | 8.60 | 8.60 | 5.26% | 2,410,724 |
| Sep 21, 2026 | 8.22 | 8.34 | 7.86 | 8.17 | 8.17 | 6.10% | 3,326,737 |
| Sep 18, 2026 | 6.68 | 7.71 | 6.62 | 7.70 | 7.70 | 24.19% | 6,599,831 |
| Sep 17, 2026 | 6.35 | 6.39 | 6.03 | 6.20 | 6.20 | 3.16% | 1,781,067 |
| Sep 16, 2026 | 6.15 | 6.23 | 5.76 | 6.01 | 6.01 | -1.15% | 1,947,971 |
| Sep 15, 2026 | 6.77 | 6.77 | 5.98 | 6.08 | 6.08 | -12.52% | 2,632,156 |
| Sep 14, 2026 | 6.48 | 7.14 | 6.48 | 6.95 | 6.95 | 6.11% | 1,725,050 |
| Sep 11, 2026 | 6.65 | 7.02 | 6.53 | 6.55 | 6.55 | 1.39% | 2,032,513 |
| Sep 10, 2026 | 6.43 | 6.69 | 6.28 | 6.46 | 6.46 | -1.37% | 1,768,923 |
| Sep 9, 2026 | 6.85 | 6.91 | 6.53 | 6.55 | 6.55 | -4.52% | 1,490,459 |
| Sep 8, 2026 | 6.30 | 6.92 | 6.21 | 6.86 | 6.86 | 8.72% | 2,030,191 |
| Sep 4, 2026 | 6.50 | 6.53 | 6.21 | 6.31 | 6.31 | -5.54% | 1,536,689 |
| Sep 3, 2026 | 6.55 | 6.83 | 6.41 | 6.68 | 6.68 | 6.71% | 2,788,351 |
| Sep 2, 2026 | 6.13 | 6.32 | 5.76 | 6.26 | 6.26 | 0.81% | 2,101,282 |
| Sep 1, 2026 | 6.14 | 6.40 | 6.00 | 6.21 | 6.21 | -2.05% | 1,449,325 |
| Aug 31, 2026 | 5.95 | 6.42 | 5.83 | 6.34 | 6.34 | 7.64% | 2,216,729 |
| Aug 28, 2026 | 6.73 | 6.73 | 5.87 | 5.89 | 5.89 | -11.56% | 4,142,047 |
| Aug 27, 2026 | 6.39 | 7.00 | 6.38 | 6.66 | 6.66 | 12.31% | 3,831,810 |
| Aug 26, 2026 | 5.97 | 6.08 | 5.79 | 5.93 | 5.93 | -1.98% | 1,514,384 |
| Aug 25, 2026 | 5.71 | 6.30 | 5.59 | 6.05 | 6.05 | 5.58% | 2,817,782 |
| Aug 24, 2026 | 5.55 | 5.96 | 5.41 | 5.73 | 5.73 | 11.48% | 4,741,005 |
| Aug 21, 2026 | 5.26 | 5.50 | 5.09 | 5.14 | 5.14 | 2.39% | 1,993,017 |
| Aug 20, 2026 | 5.25 | 5.35 | 4.89 | 5.02 | 5.02 | 1.62% | 1,444,952 |
| Aug 19, 2026 | 4.59 | 5.11 | 4.55 | 4.94 | 4.94 | 8.81% | 1,625,330 |
| Aug 18, 2026 | 4.24 | 4.55 | 4.23 | 4.54 | 4.54 | 6.07% | 1,273,085 |
| Aug 17, 2026 | 4.25 | 4.33 | 4.12 | 4.28 | 4.28 | 0.47% | 1,071,067 |
| Aug 14, 2026 | 4.09 | 4.28 | 3.92 | 4.26 | 4.26 | 2.90% | 1,448,985 |
| Aug 13, 2026 | 4.22 | 4.39 | 4.02 | 4.14 | 4.14 | -5.91% | 1,185,637 |
| Aug 12, 2026 | 4.34 | 4.51 | 4.31 | 4.40 | 4.40 | 2.80% | 1,038,611 |
| Aug 11, 2026 | 4.30 | 4.35 | 4.21 | 4.28 | 4.28 | 0.94% | 699,472 |
| Aug 10, 2026 | 4.38 | 4.40 | 4.18 | 4.24 | 4.24 | -2.08% | 743,022 |
| Aug 7, 2026 | 4.29 | 4.37 | 4.18 | 4.33 | 4.33 | 4.09% | 521,795 |
| Aug 6, 2026 | 4.20 | 4.31 | 4.13 | 4.16 | 4.16 | -1.65% | 459,432 |
| Aug 5, 2026 | 4.20 | 4.32 | 4.08 | 4.23 | 4.23 | 0.24% | 533,001 |
| Aug 4, 2026 | 4.15 | 4.25 | 4.10 | 4.22 | 4.22 | 3.69% | 931,995 |
| Aug 3, 2026 | 4.05 | 4.10 | 3.85 | 4.07 | 4.07 | 0.99% | 803,595 |
| Jul 31, 2026 | 4.09 | 4.17 | 3.91 | 4.03 | 4.03 | -2.07% | 864,154 |
| Jul 30, 2026 | 3.90 | 4.19 | 3.89 | 4.12 | 4.12 | 8.29% | 772,358 |
| Jul 29, 2026 | 4.00 | 4.07 | 3.77 | 3.80 | 3.80 | -5.00% | 1,163,096 |
| Jul 28, 2026 | 4.00 | 4.02 | 3.83 | 4.00 | 4.00 | -2.20% | 914,614 |