Forward Industries, Inc. (FWDI)
NASDAQ: FWDI · Real-Time Price · USD
7.31
+0.70 (10.59%)
At close: Jan 2, 2026, 4:00 PM EST
7.85
+0.54 (7.40%)
Pre-market: Jan 5, 2026, 8:53 AM EST
Forward Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 6.67 | 7.36 | 6.65 | 7.31 | 7.31 | 10.59% | 1,031,022 |
| Dec 31, 2025 | 6.61 | 6.72 | 6.50 | 6.61 | 6.61 | 0.46% | 518,546 |
| 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% | 813,267 |
| Dec 26, 2025 | 6.88 | 7.11 | 6.72 | 7.03 | 7.03 | 1.30% | 470,545 |
| Dec 24, 2025 | 6.68 | 6.97 | 6.52 | 6.94 | 6.94 | 3.27% | 623,795 |
| Dec 23, 2025 | 6.96 | 6.98 | 6.70 | 6.72 | 6.72 | -3.31% | 466,700 |
| Dec 22, 2025 | 7.22 | 7.30 | 6.94 | 6.95 | 6.95 | -1.14% | 887,262 |
| Dec 19, 2025 | 6.88 | 7.29 | 6.86 | 7.03 | 7.03 | 2.03% | 4,948,939 |
| 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 |
| Nov 14, 2025 | 8.75 | 9.54 | 8.56 | 9.12 | 9.12 | 2.13% | 701,549 |
| Nov 13, 2025 | 9.16 | 9.48 | 8.87 | 8.93 | 8.93 | -4.39% | 630,472 |
| Nov 12, 2025 | 9.76 | 10.23 | 9.30 | 9.34 | 9.34 | -4.21% | 479,026 |
| Nov 11, 2025 | 10.56 | 10.70 | 9.71 | 9.75 | 9.75 | -10.88% | 1,591,650 |
| Nov 10, 2025 | 10.65 | 11.23 | 9.93 | 10.94 | 10.94 | 5.50% | 820,983 |
| Nov 7, 2025 | 9.50 | 10.53 | 9.08 | 10.37 | 10.37 | 7.24% | 967,972 |
| Nov 6, 2025 | 10.75 | 10.85 | 9.64 | 9.67 | 9.67 | -9.54% | 1,072,480 |
| Nov 5, 2025 | 11.01 | 11.01 | 10.32 | 10.69 | 10.69 | 2.39% | 1,087,729 |
| Nov 4, 2025 | 10.93 | 11.45 | 10.34 | 10.44 | 10.44 | -25.32% | 3,235,999 |
| Nov 3, 2025 | 14.00 | 14.85 | 13.55 | 13.98 | 13.98 | -2.85% | 969,291 |
| Oct 31, 2025 | 14.26 | 15.51 | 14.01 | 14.39 | 14.39 | 0.21% | 612,636 |
| Oct 30, 2025 | 14.05 | 14.99 | 13.51 | 14.36 | 14.36 | -0.28% | 576,278 |
| Oct 29, 2025 | 15.92 | 15.92 | 14.11 | 14.40 | 14.40 | -9.09% | 603,166 |
| Oct 28, 2025 | 16.72 | 17.00 | 15.43 | 15.84 | 15.84 | -6.66% | 558,548 |
| Oct 27, 2025 | 17.28 | 17.41 | 15.84 | 16.97 | 16.97 | 1.80% | 527,907 |
| Oct 24, 2025 | 18.12 | 18.12 | 15.60 | 16.67 | 16.67 | -6.40% | 751,526 |
| Oct 23, 2025 | 18.52 | 19.00 | 16.45 | 17.81 | 17.81 | -2.52% | 597,923 |
| Oct 22, 2025 | 17.67 | 18.53 | 16.83 | 18.27 | 18.27 | -2.09% | 365,805 |