Forward Industries, Inc. (FWDI)
NASDAQ: FWDI · Real-Time Price · USD
6.35
-0.59 (-8.50%)
At close: Oct 30, 2026, 4:00 PM EDT
6.40
+0.05 (0.79%)
After-hours: Oct 30, 2026, 7:59 PM EDT
Forward Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.56 | 6.69 | 6.04 | 6.35 | 6.35 | -8.50% | 1,804,657 |
| Oct 29, 2026 | 7.11 | 7.25 | 6.89 | 6.94 | 6.94 | -4.54% | 1,195,982 |
| Oct 28, 2026 | 6.98 | 7.28 | 6.83 | 7.27 | 7.27 | 4.30% | 1,155,355 |
| Oct 27, 2026 | 6.73 | 7.00 | 6.54 | 6.97 | 6.97 | 5.45% | 1,415,223 |
| Oct 26, 2026 | 6.69 | 6.83 | 6.45 | 6.61 | 6.61 | -2.79% | 1,193,327 |
| Oct 23, 2026 | 6.96 | 7.09 | 6.79 | 6.80 | 6.80 | -2.72% | 1,075,174 |
| Oct 22, 2026 | 7.11 | 7.26 | 6.85 | 6.99 | 6.99 | -7.42% | 1,506,875 |
| Oct 21, 2026 | 7.27 | 7.63 | 7.06 | 7.55 | 7.55 | 7.70% | 1,717,153 |
| Oct 20, 2026 | 6.69 | 7.19 | 6.69 | 7.01 | 7.01 | 2.94% | 1,197,230 |
| Oct 19, 2026 | 7.13 | 7.16 | 6.71 | 6.81 | 6.81 | -1.45% | 1,234,408 |
| Oct 16, 2026 | 7.00 | 7.18 | 6.81 | 6.91 | 6.91 | -3.36% | 1,485,275 |
| Oct 15, 2026 | 6.53 | 7.18 | 6.42 | 7.15 | 7.15 | 5.30% | 1,815,308 |
| Oct 14, 2026 | 6.96 | 7.06 | 6.61 | 6.79 | 6.79 | -5.56% | 2,163,046 |
| Oct 13, 2026 | 7.06 | 7.29 | 7.00 | 7.19 | 7.19 | - | 917,525 |
| Oct 12, 2026 | 7.30 | 7.66 | 7.19 | 7.19 | 7.19 | -2.04% | 1,999,347 |
| Oct 9, 2026 | 7.46 | 7.56 | 7.13 | 7.34 | 7.34 | 2.23% | 1,131,473 |
| Oct 8, 2026 | 7.22 | 7.27 | 6.92 | 7.18 | 7.18 | -2.84% | 2,490,309 |
| Oct 7, 2026 | 7.74 | 7.74 | 7.17 | 7.39 | 7.39 | -9.21% | 3,322,736 |
| Oct 6, 2026 | 8.12 | 8.43 | 8.00 | 8.14 | 8.14 | 0.37% | 2,051,702 |
| Oct 5, 2026 | 8.32 | 8.34 | 7.82 | 8.11 | 8.11 | -0.61% | 2,207,817 |
| Oct 2, 2026 | 8.50 | 8.64 | 7.91 | 8.16 | 8.16 | 4.21% | 3,048,494 |
| Oct 1, 2026 | 7.78 | 8.07 | 7.65 | 7.83 | 7.83 | 0.38% | 1,885,440 |
| Sep 30, 2026 | 8.37 | 8.50 | 7.77 | 7.80 | 7.80 | -2.62% | 1,984,681 |
| Sep 29, 2026 | 8.32 | 8.40 | 7.82 | 8.01 | 8.01 | -0.50% | 1,815,643 |
| Sep 28, 2026 | 8.35 | 8.47 | 8.04 | 8.05 | 8.05 | -4.39% | 1,738,337 |
| Sep 25, 2026 | 8.56 | 8.62 | 8.16 | 8.42 | 8.42 | 0.84% | 2,329,312 |
| Sep 24, 2026 | 7.94 | 8.37 | 7.91 | 8.35 | 8.35 | 3.60% | 1,704,576 |
| Sep 23, 2026 | 8.20 | 8.46 | 8.01 | 8.06 | 8.06 | -6.28% | 2,553,535 |
| Sep 22, 2026 | 8.17 | 8.76 | 8.00 | 8.60 | 8.60 | 5.26% | 2,410,724 |
| Sep 21, 2026 | 8.22 | 8.34 | 7.86 | 8.17 | 8.17 | 6.10% | 3,326,737 |
| Sep 18, 2026 | 6.68 | 7.71 | 6.62 | 7.70 | 7.70 | 24.19% | 6,599,831 |
| Sep 17, 2026 | 6.35 | 6.39 | 6.03 | 6.20 | 6.20 | 3.16% | 1,781,067 |
| Sep 16, 2026 | 6.15 | 6.23 | 5.76 | 6.01 | 6.01 | -1.15% | 1,947,971 |
| Sep 15, 2026 | 6.77 | 6.77 | 5.98 | 6.08 | 6.08 | -12.52% | 2,632,156 |
| Sep 14, 2026 | 6.48 | 7.14 | 6.48 | 6.95 | 6.95 | 6.11% | 1,725,050 |
| Sep 11, 2026 | 6.65 | 7.02 | 6.53 | 6.55 | 6.55 | 1.39% | 2,032,513 |
| Sep 10, 2026 | 6.43 | 6.69 | 6.28 | 6.46 | 6.46 | -1.37% | 1,768,923 |
| Sep 9, 2026 | 6.85 | 6.91 | 6.53 | 6.55 | 6.55 | -4.52% | 1,490,459 |
| Sep 8, 2026 | 6.30 | 6.92 | 6.21 | 6.86 | 6.86 | 8.72% | 2,030,191 |
| Sep 4, 2026 | 6.50 | 6.53 | 6.21 | 6.31 | 6.31 | -5.54% | 1,536,689 |
| Sep 3, 2026 | 6.55 | 6.83 | 6.41 | 6.68 | 6.68 | 6.71% | 2,788,351 |
| Sep 2, 2026 | 6.13 | 6.32 | 5.76 | 6.26 | 6.26 | 0.81% | 2,101,282 |
| Sep 1, 2026 | 6.14 | 6.40 | 6.00 | 6.21 | 6.21 | -2.05% | 1,449,325 |
| Aug 31, 2026 | 5.95 | 6.42 | 5.83 | 6.34 | 6.34 | 7.64% | 2,216,729 |
| Aug 28, 2026 | 6.73 | 6.73 | 5.87 | 5.89 | 5.89 | -11.56% | 4,142,047 |
| Aug 27, 2026 | 6.39 | 7.00 | 6.38 | 6.66 | 6.66 | 12.31% | 3,831,810 |
| Aug 26, 2026 | 5.97 | 6.08 | 5.79 | 5.93 | 5.93 | -1.98% | 1,514,384 |
| Aug 25, 2026 | 5.71 | 6.30 | 5.59 | 6.05 | 6.05 | 5.58% | 2,817,782 |
| Aug 24, 2026 | 5.55 | 5.96 | 5.41 | 5.73 | 5.73 | 11.48% | 4,741,005 |
| Aug 21, 2026 | 5.26 | 5.50 | 5.09 | 5.14 | 5.14 | 2.39% | 1,993,017 |