Forward Industries, Inc. (FWDI)
NASDAQ: FWDI · Real-Time Price · USD
4.440
+0.370 (9.09%)
May 20, 2026, 4:00 PM EDT - Market closed
Forward Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4.19 | 4.46 | 4.15 | 4.44 | 4.44 | 9.09% | 1,056,266 |
| May 19, 2026 | 4.18 | 4.28 | 4.06 | 4.07 | 4.07 | -4.24% | 767,929 |
| May 18, 2026 | 4.46 | 4.49 | 4.15 | 4.25 | 4.25 | -5.13% | 964,179 |
| May 15, 2026 | 4.88 | 4.89 | 4.40 | 4.48 | 4.48 | -11.64% | 1,179,108 |
| May 14, 2026 | 4.61 | 5.12 | 4.58 | 5.07 | 5.07 | 9.27% | 1,882,338 |
| May 13, 2026 | 4.70 | 4.75 | 4.59 | 4.64 | 4.64 | -0.64% | 1,227,967 |
| May 12, 2026 | 4.88 | 4.94 | 4.56 | 4.67 | 4.67 | -5.47% | 1,114,427 |
| May 11, 2026 | 4.97 | 5.12 | 4.83 | 4.94 | 4.94 | 3.13% | 1,736,784 |
| May 8, 2026 | 4.73 | 4.89 | 4.65 | 4.79 | 4.79 | 2.57% | 1,227,569 |
| May 7, 2026 | 4.93 | 4.97 | 4.57 | 4.67 | 4.67 | -6.04% | 1,089,133 |
| May 6, 2026 | 4.85 | 4.99 | 4.81 | 4.97 | 4.97 | 4.63% | 913,579 |
| May 5, 2026 | 4.58 | 4.76 | 4.47 | 4.75 | 4.75 | 5.79% | 754,253 |
| May 4, 2026 | 4.44 | 4.68 | 4.44 | 4.49 | 4.49 | 1.58% | 650,088 |
| May 1, 2026 | 4.67 | 4.69 | 4.38 | 4.42 | 4.42 | -4.12% | 636,076 |
| Apr 30, 2026 | 4.26 | 4.62 | 4.24 | 4.61 | 4.61 | 8.98% | 788,678 |
| Apr 29, 2026 | 4.31 | 4.31 | 4.14 | 4.23 | 4.23 | -1.63% | 692,550 |
| Apr 28, 2026 | 4.45 | 4.52 | 4.27 | 4.30 | 4.30 | -3.37% | 615,242 |
| Apr 27, 2026 | 4.63 | 4.70 | 4.45 | 4.45 | 4.45 | -3.68% | 763,151 |
| Apr 24, 2026 | 4.83 | 4.83 | 4.50 | 4.62 | 4.62 | -0.86% | 628,160 |
| Apr 23, 2026 | 4.94 | 4.94 | 4.59 | 4.66 | 4.66 | -5.28% | 706,603 |
| Apr 22, 2026 | 4.85 | 5.04 | 4.85 | 4.92 | 4.92 | 5.13% | 809,737 |
| Apr 21, 2026 | 4.85 | 5.01 | 4.66 | 4.68 | 4.68 | -3.90% | 602,469 |
| Apr 20, 2026 | 4.84 | 4.89 | 4.68 | 4.87 | 4.87 | -1.02% | 575,626 |
| Apr 17, 2026 | 4.85 | 5.04 | 4.79 | 4.92 | 4.92 | 3.14% | 1,070,024 |
| Apr 16, 2026 | 4.63 | 4.78 | 4.53 | 4.77 | 4.77 | 3.92% | 911,489 |
| Apr 15, 2026 | 4.62 | 4.63 | 4.52 | 4.59 | 4.59 | 0.88% | 544,996 |
| Apr 14, 2026 | 4.73 | 4.83 | 4.51 | 4.55 | 4.55 | -1.73% | 816,665 |
| Apr 13, 2026 | 4.48 | 4.65 | 4.39 | 4.63 | 4.63 | 2.66% | 772,581 |
| Apr 10, 2026 | 4.58 | 4.62 | 4.49 | 4.51 | 4.51 | -1.53% | 705,422 |
| Apr 9, 2026 | 4.41 | 4.66 | 4.35 | 4.58 | 4.58 | 2.23% | 562,626 |
| Apr 8, 2026 | 4.53 | 4.68 | 4.41 | 4.48 | 4.48 | 4.92% | 605,796 |
| Apr 7, 2026 | 4.38 | 4.38 | 4.12 | 4.27 | 4.27 | -2.95% | 655,560 |
| Apr 6, 2026 | 4.40 | 4.57 | 4.38 | 4.40 | 4.40 | 2.56% | 553,637 |
| Apr 2, 2026 | 4.25 | 4.37 | 4.12 | 4.29 | 4.29 | -3.38% | 616,180 |
| Apr 1, 2026 | 4.59 | 4.59 | 4.40 | 4.44 | 4.44 | 0.23% | 603,239 |
| Mar 31, 2026 | 4.44 | 4.57 | 4.24 | 4.43 | 4.43 | 2.78% | 706,792 |
| Mar 30, 2026 | 4.30 | 4.48 | 4.24 | 4.31 | 4.31 | - | 679,683 |
| Mar 27, 2026 | 4.41 | 4.52 | 4.27 | 4.31 | 4.31 | -5.07% | 983,981 |
| Mar 26, 2026 | 4.77 | 4.86 | 4.53 | 4.54 | 4.54 | -6.78% | 898,377 |
| Mar 25, 2026 | 4.89 | 5.10 | 4.84 | 4.87 | 4.87 | 2.10% | 1,874,937 |
| Mar 24, 2026 | 4.87 | 4.95 | 4.67 | 4.77 | 4.77 | -2.15% | 798,441 |
| Mar 23, 2026 | 4.66 | 4.91 | 4.63 | 4.88 | 4.88 | 4.17% | 936,013 |
| Mar 20, 2026 | 4.98 | 4.98 | 4.58 | 4.68 | 4.68 | -5.45% | 1,161,119 |
| Mar 19, 2026 | 5.16 | 5.16 | 4.85 | 4.95 | 4.95 | -0.70% | 765,996 |
| Mar 18, 2026 | 5.26 | 5.29 | 4.97 | 4.99 | 4.99 | -9.86% | 1,297,180 |
| Mar 17, 2026 | 5.16 | 5.75 | 5.13 | 5.53 | 5.53 | 6.35% | 1,312,899 |
| Mar 16, 2026 | 5.11 | 5.41 | 5.05 | 5.20 | 5.20 | 10.40% | 1,233,618 |
| Mar 13, 2026 | 5.01 | 5.13 | 4.68 | 4.71 | 4.71 | 0.64% | 975,624 |
| Mar 12, 2026 | 5.00 | 5.00 | 4.67 | 4.68 | 4.68 | -6.77% | 898,223 |
| Mar 11, 2026 | 5.00 | 5.23 | 4.87 | 5.02 | 5.02 | -1.38% | 1,264,180 |