Forward Industries Inc. FWDI
NASDAQ · United States · Finance
$7.83+0.03 (+0.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.83 | +0.38% | $7.78 | $8.07 | $7.65 | 1.88M |
| 2026-09-30 | $7.80 | -2.62% | $8.37 | $8.50 | $7.77 | 1.98M |
| 2026-09-29 | $8.01 | -0.50% | $8.32 | $8.40 | $7.82 | 1.81M |
| 2026-09-28 | $8.05 | -4.39% | $8.35 | $8.47 | $8.04 | 1.74M |
| 2026-09-25 | $8.42 | +0.84% | $8.56 | $8.62 | $8.16 | 2.32M |
| 2026-09-24 | $8.35 | +3.60% | $7.94 | $8.37 | $7.91 | 1.70M |
| 2026-09-23 | $8.06 | -6.28% | $8.20 | $8.46 | $8.01 | 2.55M |
| 2026-09-22 | $8.60 | +5.26% | $8.17 | $8.76 | $8.00 | 2.41M |
| 2026-09-21 | $8.17 | +6.10% | $8.22 | $8.34 | $7.86 | 3.33M |
| 2026-09-18 | $7.70 | +24.19% | $6.68 | $7.71 | $6.62 | 6.60M |
| 2026-09-17 | $6.20 | +3.16% | $6.35 | $6.39 | $6.03 | 1.77M |
| 2026-09-16 | $6.01 | -1.15% | $6.15 | $6.23 | $5.76 | 1.94M |
| 2026-09-15 | $6.08 | -12.52% | $6.77 | $6.77 | $5.98 | 2.63M |
| 2026-09-14 | $6.95 | +6.11% | $6.48 | $7.14 | $6.48 | 1.72M |
| 2026-09-11 | $6.55 | +1.39% | $6.65 | $7.02 | $6.53 | 2.03M |
| 2026-09-10 | $6.46 | -1.37% | $6.43 | $6.69 | $6.28 | 1.76M |
| 2026-09-09 | $6.55 | -4.52% | $6.85 | $6.91 | $6.53 | 1.49M |
| 2026-09-08 | $6.86 | +8.72% | $6.30 | $6.92 | $6.21 | 2.02M |
| 2026-09-04 | $6.31 | -5.54% | $6.50 | $6.53 | $6.21 | 1.53M |
| 2026-09-03 | $6.68 | +6.71% | $6.55 | $6.83 | $6.41 | 2.79M |
| 2026-09-02 | $6.26 | +0.81% | $6.13 | $6.32 | $5.76 | 2.10M |
| 2026-09-01 | $6.21 | -2.05% | $6.14 | $6.40 | $6.00 | 1.45M |
| 2026-08-31 | $6.34 | +7.64% | $5.95 | $6.42 | $5.83 | 2.22M |
| 2026-08-28 | $5.89 | -11.56% | $6.73 | $6.73 | $5.87 | 4.14M |
| 2026-08-27 | $6.66 | +12.31% | $6.39 | $7.00 | $6.38 | 3.82M |
| 2026-08-26 | $5.93 | -1.98% | $5.97 | $6.08 | $5.79 | 1.51M |
| 2026-08-25 | $6.05 | +5.58% | $5.71 | $6.30 | $5.59 | 2.82M |
| 2026-08-24 | $5.73 | +11.48% | $5.55 | $5.96 | $5.41 | 4.74M |
| 2026-08-21 | $5.14 | +2.39% | $5.26 | $5.50 | $5.09 | 1.99M |
| 2026-08-20 | $5.02 | +1.62% | $5.25 | $5.35 | $4.89 | 1.45M |
| 2026-08-19 | $4.94 | +8.81% | $4.59 | $5.11 | $4.55 | 1.63M |
| 2026-08-18 | $4.54 | +6.07% | $4.24 | $4.55 | $4.23 | 1.27M |
| 2026-08-17 | $4.28 | +0.47% | $4.25 | $4.33 | $4.12 | 1.07M |
| 2026-08-14 | $4.26 | +2.90% | $4.09 | $4.28 | $3.92 | 1.45M |
| 2026-08-13 | $4.14 | -5.91% | $4.22 | $4.39 | $4.02 | 1.19M |
| 2026-08-12 | $4.40 | +2.80% | $4.34 | $4.51 | $4.31 | 1.04M |
| 2026-08-11 | $4.28 | +0.94% | $4.30 | $4.35 | $4.21 | 699.50K |
| 2026-08-10 | $4.24 | -2.08% | $4.38 | $4.40 | $4.18 | 743.00K |
| 2026-08-07 | $4.33 | +4.09% | $4.29 | $4.37 | $4.18 | 521.80K |
| 2026-08-06 | $4.16 | -1.65% | $4.20 | $4.31 | $4.13 | 459.20K |
| 2026-08-05 | $4.23 | +0.24% | $4.20 | $4.32 | $4.08 | 533.00K |
| 2026-08-04 | $4.22 | +3.69% | $4.15 | $4.25 | $4.10 | 932.00K |
| 2026-08-03 | $4.07 | +0.99% | $4.05 | $4.10 | $3.85 | 803.50K |
| 2026-07-31 | $4.03 | -2.18% | $4.09 | $4.17 | $3.91 | 864.10K |
| 2026-07-30 | $4.12 | +8.42% | $3.90 | $4.19 | $3.89 | 771.50K |
| 2026-07-29 | $3.80 | -5.00% | $4.00 | $4.07 | $3.77 | 1.16M |
| 2026-07-28 | $4.00 | -2.20% | $4.00 | $4.02 | $3.83 | 913.60K |
| 2026-07-27 | $4.09 | +5.14% | $3.98 | $4.24 | $3.94 | 800.30K |
| 2026-07-24 | $3.89 | -8.69% | $4.20 | $4.20 | $3.87 | 783.50K |
| 2026-07-23 | $4.26 | -1.62% | $4.23 | $4.40 | $4.11 | 806.90K |
| 2026-07-22 | $4.33 | +0.23% | $4.24 | $4.48 | $4.21 | 693.70K |
| 2026-07-21 | $4.32 | +3.60% | $4.25 | $4.47 | $4.19 | 1.26M |
| 2026-07-20 | $4.17 | +3.73% | $4.10 | $4.26 | $3.90 | 1.03M |
| 2026-07-17 | $4.02 | -5.19% | $4.05 | $4.17 | $3.94 | 1.17M |
| 2026-07-16 | $4.24 | -1.17% | $4.23 | $4.27 | $4.14 | 761.50K |
| 2026-07-15 | $4.29 | -5.51% | $4.55 | $4.69 | $4.23 | 708.90K |
| 2026-07-14 | $4.54 | +10.46% | $4.16 | $4.60 | $4.12 | 1.12M |
| 2026-07-13 | $4.11 | -4.20% | $4.19 | $4.19 | $4.02 | 780.30K |
| 2026-07-10 | $4.29 | +4.38% | $4.22 | $4.42 | $4.12 | 1.10M |
| 2026-07-09 | $4.11 | +0.49% | $4.23 | $4.23 | $4.04 | 856.90K |
| 2026-07-08 | $4.09 | -5.10% | $4.20 | $4.25 | $4.00 | 1.32M |
| 2026-07-07 | $4.31 | -10.58% | $4.82 | $4.84 | $4.26 | 1.47M |
| 2026-07-06 | $4.82 | +0.21% | $4.77 | $4.94 | $4.61 | 1.22M |
| 2026-07-02 | $4.81 | +2.34% | $5.02 | $5.23 | $4.77 | 2.25M |
| 2026-07-01 | $4.70 | +11.37% | $4.24 | $5.05 | $4.24 | 3.07M |
| 2026-06-30 | $4.22 | -0.71% | $4.20 | $4.31 | $4.12 | 899.10K |
| 2026-06-29 | $4.25 | +7.32% | $3.97 | $4.27 | $3.96 | 1.42M |
| 2026-06-26 | $3.96 | +11.86% | $3.50 | $4.11 | $3.48 | 10.23M |
| 2026-06-25 | $3.54 | -3.54% | $3.79 | $3.79 | $3.50 | 1.11M |
| 2026-06-24 | $3.67 | -10.92% | $4.18 | $4.18 | $3.64 | 1.53M |
| 2026-06-23 | $4.12 | -3.51% | $4.12 | $4.29 | $4.05 | 1.52M |
| 2026-06-22 | $4.27 | -3.17% | $4.52 | $4.68 | $4.17 | 1.43M |
| 2026-06-18 | $4.41 | -4.75% | $4.76 | $4.80 | $4.31 | 1.49M |
| 2026-06-17 | $4.63 | -4.14% | $4.77 | $4.98 | $4.58 | 1.42M |
| 2026-06-16 | $4.83 | +0.21% | $4.84 | $5.26 | $4.81 | 1.43M |
| 2026-06-15 | $4.82 | +12.62% | $4.59 | $4.98 | $4.50 | 1.01M |
| 2026-06-12 | $4.28 | +0.94% | $4.23 | $4.59 | $4.17 | 1.20M |
| 2026-06-11 | $4.24 | +10.13% | $3.92 | $4.28 | $3.86 | 715.60K |
| 2026-06-10 | $3.85 | -4.94% | $3.97 | $4.17 | $3.84 | 981.30K |
| 2026-06-09 | $4.05 | -2.41% | $4.19 | $4.22 | $3.84 | 899.40K |
| 2026-06-08 | $4.15 | +12.47% | $3.82 | $4.16 | $3.80 | 1.37M |
| 2026-06-05 | $3.69 | -7.05% | $3.88 | $3.92 | $3.62 | 920.30K |
| 2026-06-04 | $3.97 | -5.92% | $4.15 | $4.24 | $3.96 | 777.00K |
| 2026-06-03 | $4.22 | -6.01% | $4.45 | $4.52 | $4.20 | 867.90K |
| 2026-06-02 | $4.49 | -3.65% | $4.64 | $4.70 | $4.41 | 1.16M |
| 2026-06-01 | $4.66 | -0.85% | $4.56 | $4.85 | $4.50 | 870.40K |
| 2026-05-29 | $4.70 | +3.30% | $4.52 | $4.76 | $4.46 | 1.30M |
| 2026-05-28 | $4.55 | +0.89% | $4.45 | $4.67 | $4.36 | 922.50K |
| 2026-05-27 | $4.51 | -4.04% | $4.63 | $4.77 | $4.48 | 818.30K |
| 2026-05-26 | $4.70 | +2.62% | $4.75 | $5.04 | $4.69 | 1.67M |