Forward Industries, Inc. (FWDI)
NASDAQ: FWDI · Real-Time Price · USD
5.89
-0.77 (-11.56%)
At close: Aug 28, 2026, 4:00 PM EDT
5.99
+0.10 (1.70%)
After-hours: Aug 28, 2026, 7:52 PM EDT
Forward Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.73 | 6.73 | 5.87 | 5.89 | 5.89 | -11.56% | 4,097,244 |
| Aug 27, 2026 | 6.39 | 7.00 | 6.38 | 6.66 | 6.66 | 12.31% | 3,805,493 |
| Aug 26, 2026 | 5.97 | 6.08 | 5.79 | 5.93 | 5.93 | -1.98% | 1,486,886 |
| Aug 25, 2026 | 5.71 | 6.30 | 5.59 | 6.05 | 6.05 | 5.58% | 2,796,821 |
| Aug 24, 2026 | 5.55 | 5.96 | 5.41 | 5.73 | 5.73 | 11.48% | 4,720,075 |
| Aug 21, 2026 | 5.26 | 5.50 | 5.09 | 5.14 | 5.14 | 2.39% | 1,986,460 |
| Aug 20, 2026 | 5.25 | 5.35 | 4.89 | 5.02 | 5.02 | 1.62% | 1,444,952 |
| Aug 19, 2026 | 4.59 | 5.11 | 4.55 | 4.94 | 4.94 | 8.81% | 1,625,330 |
| Aug 18, 2026 | 4.24 | 4.55 | 4.23 | 4.54 | 4.54 | 6.07% | 1,273,085 |
| Aug 17, 2026 | 4.25 | 4.33 | 4.12 | 4.28 | 4.28 | 0.47% | 1,071,067 |
| Aug 14, 2026 | 4.09 | 4.28 | 3.92 | 4.26 | 4.26 | 2.90% | 1,448,985 |
| Aug 13, 2026 | 4.22 | 4.39 | 4.02 | 4.14 | 4.14 | -5.91% | 1,185,637 |
| Aug 12, 2026 | 4.34 | 4.51 | 4.31 | 4.40 | 4.40 | 2.80% | 1,038,611 |
| Aug 11, 2026 | 4.30 | 4.35 | 4.21 | 4.28 | 4.28 | 0.94% | 699,472 |
| Aug 10, 2026 | 4.38 | 4.40 | 4.18 | 4.24 | 4.24 | -2.08% | 743,022 |
| Aug 7, 2026 | 4.29 | 4.37 | 4.18 | 4.33 | 4.33 | 4.09% | 521,795 |
| Aug 6, 2026 | 4.20 | 4.31 | 4.13 | 4.16 | 4.16 | -1.65% | 459,432 |
| Aug 5, 2026 | 4.20 | 4.32 | 4.08 | 4.23 | 4.23 | 0.24% | 533,001 |
| Aug 4, 2026 | 4.15 | 4.25 | 4.10 | 4.22 | 4.22 | 3.69% | 931,995 |
| Aug 3, 2026 | 4.05 | 4.10 | 3.85 | 4.07 | 4.07 | 0.99% | 803,595 |
| Jul 31, 2026 | 4.09 | 4.17 | 3.91 | 4.03 | 4.03 | -2.07% | 864,154 |
| Jul 30, 2026 | 3.90 | 4.19 | 3.89 | 4.12 | 4.12 | 8.29% | 772,358 |
| Jul 29, 2026 | 4.00 | 4.07 | 3.77 | 3.80 | 3.80 | -5.00% | 1,163,096 |
| Jul 28, 2026 | 4.00 | 4.02 | 3.83 | 4.00 | 4.00 | -2.20% | 914,614 |
| Jul 27, 2026 | 3.98 | 4.24 | 3.94 | 4.09 | 4.09 | 5.14% | 803,191 |
| Jul 24, 2026 | 4.20 | 4.20 | 3.87 | 3.89 | 3.89 | -8.69% | 783,539 |
| Jul 23, 2026 | 4.23 | 4.40 | 4.11 | 4.26 | 4.26 | -1.62% | 806,855 |
| Jul 22, 2026 | 4.24 | 4.48 | 4.21 | 4.33 | 4.33 | 0.23% | 693,993 |
| Jul 21, 2026 | 4.25 | 4.47 | 4.19 | 4.32 | 4.32 | 3.60% | 1,259,323 |
| Jul 20, 2026 | 4.10 | 4.26 | 3.90 | 4.17 | 4.17 | 3.86% | 1,025,878 |
| Jul 17, 2026 | 4.05 | 4.17 | 3.94 | 4.02 | 4.02 | -5.31% | 1,166,277 |
| Jul 16, 2026 | 4.23 | 4.27 | 4.14 | 4.24 | 4.24 | -1.17% | 761,485 |
| Jul 15, 2026 | 4.55 | 4.69 | 4.23 | 4.29 | 4.29 | -5.51% | 709,134 |
| Jul 14, 2026 | 4.16 | 4.60 | 4.12 | 4.54 | 4.54 | 10.46% | 1,117,894 |
| Jul 13, 2026 | 4.19 | 4.19 | 4.02 | 4.11 | 4.11 | -4.20% | 780,310 |
| Jul 10, 2026 | 4.22 | 4.42 | 4.12 | 4.29 | 4.29 | 4.38% | 1,104,639 |
| Jul 9, 2026 | 4.23 | 4.23 | 4.04 | 4.11 | 4.11 | 0.49% | 856,977 |
| Jul 8, 2026 | 4.20 | 4.25 | 4.00 | 4.09 | 4.09 | -4.99% | 1,317,293 |
| Jul 7, 2026 | 4.82 | 4.84 | 4.26 | 4.31 | 4.31 | -10.68% | 1,473,276 |
| Jul 6, 2026 | 4.77 | 4.94 | 4.61 | 4.82 | 4.82 | 0.21% | 1,218,738 |
| Jul 2, 2026 | 5.02 | 5.23 | 4.77 | 4.81 | 4.81 | 2.34% | 2,246,124 |
| Jul 1, 2026 | 4.24 | 5.05 | 4.24 | 4.70 | 4.70 | 11.37% | 3,065,431 |
| Jun 30, 2026 | 4.20 | 4.31 | 4.12 | 4.22 | 4.22 | -0.71% | 899,285 |
| Jun 29, 2026 | 3.97 | 4.27 | 3.96 | 4.25 | 4.25 | 7.32% | 1,420,856 |
| 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 |