Forward Industries, Inc. (FWDI)
NASDAQ: FWDI · Real-Time Price · USD
4.220
-0.030 (-0.71%)
At close: Jun 30, 2026, 4:00 PM EDT
4.260
+0.040 (0.95%)
After-hours: Jun 30, 2026, 6:22 PM EDT
Forward Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 4.20 | 4.31 | 4.12 | 4.22 | 4.22 | -0.71% | 895,470 |
| Jun 29, 2026 | 3.97 | 4.27 | 3.96 | 4.25 | 4.25 | 7.32% | 1,420,014 |
| Jun 26, 2026 | 3.50 | 4.11 | 3.48 | 3.96 | 3.96 | 11.86% | 10,227,060 |
| Jun 25, 2026 | 3.79 | 3.79 | 3.50 | 3.54 | 3.54 | -3.41% | 1,114,606 |
| Jun 24, 2026 | 4.18 | 4.18 | 3.64 | 3.67 | 3.67 | -11.04% | 1,532,869 |
| Jun 23, 2026 | 4.12 | 4.29 | 4.05 | 4.12 | 4.12 | -3.51% | 1,523,010 |
| Jun 22, 2026 | 4.52 | 4.68 | 4.17 | 4.27 | 4.27 | -3.17% | 1,426,911 |
| Jun 18, 2026 | 4.76 | 4.80 | 4.31 | 4.41 | 4.41 | -4.75% | 1,486,426 |
| Jun 17, 2026 | 4.77 | 4.98 | 4.58 | 4.63 | 4.63 | -4.14% | 1,418,833 |
| Jun 16, 2026 | 4.84 | 5.26 | 4.81 | 4.83 | 4.83 | 0.21% | 1,433,917 |
| Jun 15, 2026 | 4.59 | 4.98 | 4.50 | 4.82 | 4.82 | 12.62% | 1,012,369 |
| Jun 12, 2026 | 4.23 | 4.59 | 4.17 | 4.28 | 4.28 | 0.94% | 1,198,795 |
| Jun 11, 2026 | 3.92 | 4.28 | 3.86 | 4.24 | 4.24 | 10.13% | 715,615 |
| Jun 10, 2026 | 3.97 | 4.17 | 3.84 | 3.85 | 3.85 | -4.94% | 981,341 |
| Jun 9, 2026 | 4.19 | 4.22 | 3.84 | 4.05 | 4.05 | -2.41% | 899,490 |
| Jun 8, 2026 | 3.82 | 4.16 | 3.80 | 4.15 | 4.15 | 12.47% | 1,367,249 |
| Jun 5, 2026 | 3.88 | 3.92 | 3.62 | 3.69 | 3.69 | -7.05% | 920,328 |
| Jun 4, 2026 | 4.15 | 4.24 | 3.96 | 3.97 | 3.97 | -5.92% | 777,048 |
| Jun 3, 2026 | 4.45 | 4.52 | 4.20 | 4.22 | 4.22 | -6.01% | 867,919 |
| Jun 2, 2026 | 4.64 | 4.70 | 4.41 | 4.49 | 4.49 | -3.65% | 1,164,370 |
| Jun 1, 2026 | 4.56 | 4.85 | 4.50 | 4.66 | 4.66 | -0.85% | 870,496 |
| May 29, 2026 | 4.52 | 4.76 | 4.46 | 4.70 | 4.70 | 3.30% | 1,299,543 |
| May 28, 2026 | 4.45 | 4.67 | 4.36 | 4.55 | 4.55 | 0.89% | 925,632 |
| May 27, 2026 | 4.63 | 4.77 | 4.48 | 4.51 | 4.51 | -4.04% | 818,426 |
| May 26, 2026 | 4.75 | 5.04 | 4.69 | 4.70 | 4.70 | 2.62% | 1,668,204 |
| May 22, 2026 | 4.74 | 4.82 | 4.56 | 4.58 | 4.58 | -3.38% | 706,629 |
| May 21, 2026 | 4.38 | 4.79 | 4.33 | 4.74 | 4.74 | 6.76% | 916,225 |
| May 20, 2026 | 4.19 | 4.46 | 4.15 | 4.44 | 4.44 | 9.09% | 1,056,807 |
| May 19, 2026 | 4.18 | 4.28 | 4.06 | 4.07 | 4.07 | -4.24% | 782,065 |
| May 18, 2026 | 4.46 | 4.49 | 4.15 | 4.25 | 4.25 | -5.13% | 968,316 |
| 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 |