Forward Industries, Inc. (FWDI)
NASDAQ: FWDI · Real-Time Price · USD
6.64
-0.34 (-4.87%)
At close: Jan 29, 2026, 4:00 PM EST
6.64
0.00 (0.00%)
After-hours: Jan 29, 2026, 4:10 PM EST
Forward Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6.93 | 7.04 | 6.39 | 6.50 | - | -6.95% | 738,623 |
| Jan 28, 2026 | 7.19 | 7.44 | 6.95 | 6.98 | 6.98 | -1.27% | 551,986 |
| Jan 27, 2026 | 7.13 | 7.17 | 6.94 | 7.07 | 7.07 | -0.98% | 710,415 |
| Jan 26, 2026 | 7.43 | 7.57 | 7.10 | 7.14 | 7.14 | -8.70% | 584,542 |
| Jan 23, 2026 | 7.74 | 8.00 | 7.47 | 7.82 | 7.82 | 1.16% | 504,766 |
| Jan 22, 2026 | 7.74 | 7.88 | 7.62 | 7.73 | 7.73 | 1.24% | 518,251 |
| Jan 21, 2026 | 7.26 | 7.70 | 7.08 | 7.64 | 7.64 | 5.17% | 1,015,826 |
| Jan 20, 2026 | 8.20 | 8.38 | 7.23 | 7.26 | 7.26 | -15.58% | 928,195 |
| Jan 16, 2026 | 8.13 | 8.67 | 7.95 | 8.60 | 8.60 | 3.86% | 647,506 |
| Jan 15, 2026 | 8.82 | 8.82 | 8.22 | 8.28 | 8.28 | -5.69% | 486,461 |
| Jan 14, 2026 | 8.34 | 8.79 | 8.06 | 8.78 | 8.78 | 6.04% | 822,929 |
| Jan 13, 2026 | 7.61 | 8.38 | 7.51 | 8.28 | 8.28 | 10.25% | 1,094,841 |
| Jan 12, 2026 | 7.35 | 7.74 | 7.23 | 7.51 | 7.51 | 2.46% | 561,729 |
| Jan 9, 2026 | 7.65 | 7.71 | 7.30 | 7.33 | 7.33 | -4.81% | 608,455 |
| Jan 8, 2026 | 7.56 | 7.74 | 7.29 | 7.70 | 7.70 | 0.79% | 886,536 |
| Jan 7, 2026 | 7.62 | 7.72 | 7.46 | 7.64 | 7.64 | -1.29% | 630,545 |
| Jan 6, 2026 | 7.79 | 7.97 | 7.51 | 7.74 | 7.74 | 0.13% | 969,997 |
| Jan 5, 2026 | 7.75 | 7.80 | 7.45 | 7.73 | 7.73 | 5.75% | 631,757 |
| Jan 2, 2026 | 6.67 | 7.36 | 6.65 | 7.31 | 7.31 | 10.59% | 1,054,358 |
| Dec 31, 2025 | 6.61 | 6.72 | 6.50 | 6.61 | 6.61 | 0.46% | 519,088 |
| Dec 30, 2025 | 6.50 | 6.91 | 6.49 | 6.58 | 6.58 | 0.61% | 851,395 |
| Dec 29, 2025 | 6.96 | 7.23 | 6.51 | 6.54 | 6.54 | -6.97% | 813,705 |
| Dec 26, 2025 | 6.88 | 7.11 | 6.72 | 7.03 | 7.03 | 1.30% | 470,563 |
| Dec 24, 2025 | 6.68 | 6.97 | 6.52 | 6.94 | 6.94 | 3.27% | 623,964 |
| Dec 23, 2025 | 6.96 | 6.98 | 6.70 | 6.72 | 6.72 | -3.31% | 495,383 |
| Dec 22, 2025 | 7.22 | 7.30 | 6.94 | 6.95 | 6.95 | -1.14% | 887,992 |
| Dec 19, 2025 | 6.88 | 7.29 | 6.86 | 7.03 | 7.03 | 2.03% | 4,952,877 |
| Dec 18, 2025 | 6.95 | 7.55 | 6.80 | 6.89 | 6.89 | -0.86% | 1,057,124 |
| Dec 17, 2025 | 7.09 | 7.73 | 6.81 | 6.95 | 6.95 | -2.80% | 1,322,023 |
| Dec 16, 2025 | 7.25 | 7.54 | 7.02 | 7.15 | 7.15 | 0.14% | 936,642 |
| Dec 15, 2025 | 7.50 | 7.86 | 7.12 | 7.14 | 7.14 | -5.56% | 773,457 |
| Dec 12, 2025 | 7.57 | 8.14 | 7.26 | 7.56 | 7.56 | -0.26% | 738,605 |
| Dec 11, 2025 | 7.69 | 7.70 | 7.39 | 7.58 | 7.58 | -2.19% | 1,267,138 |
| Dec 10, 2025 | 8.18 | 8.18 | 7.40 | 7.75 | 7.75 | -5.26% | 1,370,556 |
| Dec 9, 2025 | 7.90 | 8.57 | 7.90 | 8.18 | 8.18 | 2.38% | 1,273,884 |
| Dec 8, 2025 | 8.42 | 8.42 | 7.91 | 7.99 | 7.99 | -2.56% | 739,560 |
| Dec 5, 2025 | 8.55 | 8.94 | 8.16 | 8.20 | 8.20 | -4.76% | 931,557 |
| Dec 4, 2025 | 8.35 | 8.69 | 8.10 | 8.61 | 8.61 | 1.18% | 1,130,184 |
| Dec 3, 2025 | 8.20 | 8.54 | 7.86 | 8.51 | 8.51 | 2.65% | 2,036,237 |
| Dec 2, 2025 | 7.90 | 8.46 | 7.88 | 8.29 | 8.29 | 5.47% | 901,513 |
| Dec 1, 2025 | 8.48 | 8.55 | 7.84 | 7.86 | 7.86 | -11.69% | 624,534 |
| Nov 28, 2025 | 8.54 | 9.28 | 8.54 | 8.90 | 8.90 | 4.22% | 588,641 |
| Nov 26, 2025 | 8.46 | 8.79 | 8.35 | 8.54 | 8.54 | 1.30% | 592,180 |
| Nov 25, 2025 | 8.55 | 8.59 | 8.02 | 8.43 | 8.43 | -1.29% | 441,451 |
| Nov 24, 2025 | 8.12 | 8.68 | 7.90 | 8.54 | 8.54 | 4.53% | 382,259 |
| Nov 21, 2025 | 7.81 | 8.23 | 7.57 | 8.17 | 8.17 | 1.62% | 809,725 |
| Nov 20, 2025 | 8.63 | 9.01 | 7.94 | 8.04 | 8.04 | -3.48% | 503,416 |
| Nov 19, 2025 | 8.44 | 9.00 | 8.02 | 8.33 | 8.33 | -1.88% | 384,572 |
| Nov 18, 2025 | 8.55 | 8.96 | 8.24 | 8.49 | 8.49 | -0.12% | 1,160,910 |
| Nov 17, 2025 | 9.08 | 9.43 | 8.32 | 8.50 | 8.50 | -6.80% | 508,382 |