Forward Industries, Inc. (FWDI)
NASDAQ: FWDI · Real-Time Price · USD
4.490
-0.060 (-1.32%)
Feb 19, 2026, 10:08 AM EST - Market open
Forward Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |