Forward Industries, Inc. (FWDI)
NASDAQ: FWDI · Real-Time Price · USD
5.53
+0.33 (6.35%)
At close: Mar 17, 2026, 4:00 PM EDT
5.36
-0.17 (-3.07%)
Pre-market: Mar 18, 2026, 8:59 AM EDT
Forward Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 5.16 | 5.75 | 5.13 | 5.53 | 5.53 | 6.35% | 1,310,744 |
| Mar 16, 2026 | 5.11 | 5.41 | 5.05 | 5.20 | 5.20 | 10.40% | 1,170,922 |
| Mar 13, 2026 | 5.01 | 5.13 | 4.68 | 4.71 | 4.71 | 0.64% | 974,954 |
| Mar 12, 2026 | 5.00 | 5.00 | 4.67 | 4.68 | 4.68 | -6.77% | 898,042 |
| Mar 11, 2026 | 5.00 | 5.23 | 4.87 | 5.02 | 5.02 | -1.38% | 1,262,519 |
| Mar 10, 2026 | 5.01 | 5.33 | 5.00 | 5.09 | 5.09 | 1.39% | 729,609 |
| Mar 9, 2026 | 4.71 | 5.04 | 4.71 | 5.02 | 5.02 | 3.93% | 818,136 |
| Mar 6, 2026 | 4.75 | 4.86 | 4.63 | 4.83 | 4.83 | -1.83% | 918,846 |
| Mar 5, 2026 | 5.05 | 5.12 | 4.79 | 4.92 | 4.92 | -3.91% | 925,702 |
| Mar 4, 2026 | 4.61 | 5.26 | 4.55 | 5.12 | 5.12 | 17.16% | 1,461,359 |
| Mar 3, 2026 | 4.37 | 4.49 | 4.19 | 4.37 | 4.37 | -2.89% | 735,718 |
| Mar 2, 2026 | 4.16 | 4.75 | 4.16 | 4.50 | 4.50 | 6.13% | 1,343,266 |
| Feb 27, 2026 | 4.53 | 4.53 | 4.23 | 4.24 | 4.24 | -6.40% | 589,839 |
| Feb 26, 2026 | 4.58 | 4.58 | 4.40 | 4.53 | 4.53 | -1.09% | 864,420 |
| Feb 25, 2026 | 4.35 | 4.68 | 4.35 | 4.58 | 4.58 | 10.90% | 934,082 |
| Feb 24, 2026 | 4.15 | 4.25 | 4.03 | 4.13 | 4.13 | - | 1,318,962 |
| Feb 23, 2026 | 4.61 | 4.66 | 4.08 | 4.13 | 4.13 | -8.63% | 691,278 |
| Feb 20, 2026 | 4.59 | 4.69 | 4.50 | 4.52 | 4.52 | - | 476,324 |
| Feb 19, 2026 | 4.50 | 4.55 | 4.38 | 4.52 | 4.52 | -0.66% | 516,307 |
| Feb 18, 2026 | 4.73 | 4.82 | 4.50 | 4.55 | 4.55 | -4.01% | 508,613 |
| Feb 17, 2026 | 4.76 | 4.90 | 4.69 | 4.74 | 4.74 | -1.86% | 594,502 |
| Feb 13, 2026 | 4.79 | 5.02 | 4.72 | 4.83 | 4.83 | -0.41% | 912,441 |
| Feb 12, 2026 | 4.92 | 5.16 | 4.76 | 4.85 | 4.85 | -1.42% | 872,457 |
| Feb 11, 2026 | 5.09 | 5.16 | 4.75 | 4.92 | 4.92 | -2.19% | 735,384 |
| Feb 10, 2026 | 5.46 | 5.48 | 5.01 | 5.03 | 5.03 | -7.71% | 676,703 |
| Feb 9, 2026 | 5.20 | 5.47 | 5.01 | 5.45 | 5.45 | 4.21% | 567,157 |
| Feb 6, 2026 | 4.96 | 5.34 | 4.90 | 5.23 | 5.23 | 14.44% | 1,549,802 |
| Feb 5, 2026 | 4.91 | 5.09 | 4.53 | 4.57 | 4.57 | -10.57% | 1,770,452 |
| Feb 4, 2026 | 5.68 | 5.71 | 4.96 | 5.11 | 5.11 | -9.72% | 1,319,312 |
| Feb 3, 2026 | 5.78 | 5.96 | 5.46 | 5.66 | 5.66 | -1.57% | 1,564,538 |
| Feb 2, 2026 | 6.30 | 6.31 | 5.73 | 5.75 | 5.75 | -11.40% | 1,498,045 |
| Jan 30, 2026 | 6.51 | 6.69 | 6.36 | 6.49 | 6.49 | -2.26% | 1,017,507 |
| Jan 29, 2026 | 6.93 | 7.04 | 6.39 | 6.64 | 6.64 | -4.87% | 955,565 |
| Jan 28, 2026 | 7.19 | 7.44 | 6.95 | 6.98 | 6.98 | -1.27% | 552,842 |
| Jan 27, 2026 | 7.13 | 7.17 | 6.94 | 7.07 | 7.07 | -0.98% | 710,416 |
| Jan 26, 2026 | 7.43 | 7.57 | 7.10 | 7.14 | 7.14 | -8.70% | 591,796 |
| Jan 23, 2026 | 7.74 | 8.00 | 7.47 | 7.82 | 7.82 | 1.16% | 504,971 |
| 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% | 1,016,403 |
| Jan 20, 2026 | 8.20 | 8.38 | 7.23 | 7.26 | 7.26 | -15.58% | 932,760 |
| Jan 16, 2026 | 8.13 | 8.67 | 7.95 | 8.60 | 8.60 | 3.86% | 659,334 |
| Jan 15, 2026 | 8.82 | 8.82 | 8.22 | 8.28 | 8.28 | -5.69% | 488,054 |
| Jan 14, 2026 | 8.34 | 8.79 | 8.06 | 8.78 | 8.78 | 6.04% | 824,126 |
| Jan 13, 2026 | 7.61 | 8.38 | 7.51 | 8.28 | 8.28 | 10.25% | 1,096,563 |
| Jan 12, 2026 | 7.35 | 7.74 | 7.23 | 7.51 | 7.51 | 2.46% | 561,839 |
| 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 |