Forward Industries, Inc. (FWDI)
NASDAQ: FWDI · Real-Time Price · USD
5.02
+0.19 (3.93%)
At close: Mar 9, 2026, 4:00 PM EDT
5.01
-0.01 (-0.20%)
After-hours: Mar 9, 2026, 7:58 PM EDT
Forward Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.71 | 5.04 | 4.71 | 5.02 | 5.02 | 3.93% | 818,136 |
| Mar 6, 2026 | 4.75 | 4.86 | 4.63 | 4.83 | 4.83 | -1.83% | 918,846 |
| Mar 5, 2026 | 5.05 | 5.12 | 4.79 | 4.92 | 4.92 | -3.91% | 925,702 |
| Mar 4, 2026 | 4.61 | 5.26 | 4.55 | 5.12 | 5.12 | 17.16% | 1,461,359 |
| Mar 3, 2026 | 4.37 | 4.49 | 4.19 | 4.37 | 4.37 | -2.89% | 735,718 |
| Mar 2, 2026 | 4.16 | 4.75 | 4.16 | 4.50 | 4.50 | 6.13% | 1,343,266 |
| Feb 27, 2026 | 4.53 | 4.53 | 4.23 | 4.24 | 4.24 | -6.40% | 589,839 |
| Feb 26, 2026 | 4.58 | 4.58 | 4.40 | 4.53 | 4.53 | -1.09% | 864,420 |
| Feb 25, 2026 | 4.35 | 4.68 | 4.35 | 4.58 | 4.58 | 10.90% | 934,082 |
| Feb 24, 2026 | 4.15 | 4.25 | 4.03 | 4.13 | 4.13 | - | 1,318,962 |
| Feb 23, 2026 | 4.61 | 4.66 | 4.08 | 4.13 | 4.13 | -8.63% | 691,278 |
| Feb 20, 2026 | 4.59 | 4.69 | 4.50 | 4.52 | 4.52 | - | 476,324 |
| Feb 19, 2026 | 4.50 | 4.55 | 4.38 | 4.52 | 4.52 | -0.66% | 516,307 |
| Feb 18, 2026 | 4.73 | 4.82 | 4.50 | 4.55 | 4.55 | -4.01% | 508,613 |
| Feb 17, 2026 | 4.76 | 4.90 | 4.69 | 4.74 | 4.74 | -1.86% | 594,502 |
| Feb 13, 2026 | 4.79 | 5.02 | 4.72 | 4.83 | 4.83 | -0.41% | 912,441 |
| Feb 12, 2026 | 4.92 | 5.16 | 4.76 | 4.85 | 4.85 | -1.42% | 872,457 |
| Feb 11, 2026 | 5.09 | 5.16 | 4.75 | 4.92 | 4.92 | -2.19% | 735,384 |
| Feb 10, 2026 | 5.46 | 5.48 | 5.01 | 5.03 | 5.03 | -7.71% | 676,703 |
| Feb 9, 2026 | 5.20 | 5.47 | 5.01 | 5.45 | 5.45 | 4.21% | 567,157 |
| Feb 6, 2026 | 4.96 | 5.34 | 4.90 | 5.23 | 5.23 | 14.44% | 1,549,802 |
| Feb 5, 2026 | 4.91 | 5.09 | 4.53 | 4.57 | 4.57 | -10.57% | 1,770,452 |
| Feb 4, 2026 | 5.68 | 5.71 | 4.96 | 5.11 | 5.11 | -9.72% | 1,319,312 |
| Feb 3, 2026 | 5.78 | 5.96 | 5.46 | 5.66 | 5.66 | -1.57% | 1,564,538 |
| Feb 2, 2026 | 6.30 | 6.31 | 5.73 | 5.75 | 5.75 | -11.40% | 1,498,045 |
| Jan 30, 2026 | 6.51 | 6.69 | 6.36 | 6.49 | 6.49 | -2.26% | 1,017,507 |
| Jan 29, 2026 | 6.93 | 7.04 | 6.39 | 6.64 | 6.64 | -4.87% | 955,565 |
| Jan 28, 2026 | 7.19 | 7.44 | 6.95 | 6.98 | 6.98 | -1.27% | 552,842 |
| Jan 27, 2026 | 7.13 | 7.17 | 6.94 | 7.07 | 7.07 | -0.98% | 710,416 |
| Jan 26, 2026 | 7.43 | 7.57 | 7.10 | 7.14 | 7.14 | -8.70% | 591,796 |
| Jan 23, 2026 | 7.74 | 8.00 | 7.47 | 7.82 | 7.82 | 1.16% | 504,971 |
| Jan 22, 2026 | 7.74 | 7.88 | 7.62 | 7.73 | 7.73 | 1.24% | 518,251 |
| Jan 21, 2026 | 7.26 | 7.70 | 7.08 | 7.64 | 7.64 | 5.17% | 1,016,403 |
| Jan 20, 2026 | 8.20 | 8.38 | 7.23 | 7.26 | 7.26 | -15.58% | 932,760 |
| Jan 16, 2026 | 8.13 | 8.67 | 7.95 | 8.60 | 8.60 | 3.86% | 659,334 |
| Jan 15, 2026 | 8.82 | 8.82 | 8.22 | 8.28 | 8.28 | -5.69% | 488,054 |
| Jan 14, 2026 | 8.34 | 8.79 | 8.06 | 8.78 | 8.78 | 6.04% | 824,126 |
| Jan 13, 2026 | 7.61 | 8.38 | 7.51 | 8.28 | 8.28 | 10.25% | 1,096,563 |
| Jan 12, 2026 | 7.35 | 7.74 | 7.23 | 7.51 | 7.51 | 2.46% | 561,839 |
| Jan 9, 2026 | 7.65 | 7.71 | 7.30 | 7.33 | 7.33 | -4.81% | 608,455 |
| Jan 8, 2026 | 7.56 | 7.74 | 7.29 | 7.70 | 7.70 | 0.79% | 886,536 |
| Jan 7, 2026 | 7.62 | 7.72 | 7.46 | 7.64 | 7.64 | -1.29% | 630,545 |
| Jan 6, 2026 | 7.79 | 7.97 | 7.51 | 7.74 | 7.74 | 0.13% | 969,997 |
| Jan 5, 2026 | 7.75 | 7.80 | 7.45 | 7.73 | 7.73 | 5.75% | 631,757 |
| Jan 2, 2026 | 6.67 | 7.36 | 6.65 | 7.31 | 7.31 | 10.59% | 1,054,358 |
| Dec 31, 2025 | 6.61 | 6.72 | 6.50 | 6.61 | 6.61 | 0.46% | 519,088 |
| Dec 30, 2025 | 6.50 | 6.91 | 6.49 | 6.58 | 6.58 | 0.61% | 851,395 |
| Dec 29, 2025 | 6.96 | 7.23 | 6.51 | 6.54 | 6.54 | -6.97% | 813,705 |
| Dec 26, 2025 | 6.88 | 7.11 | 6.72 | 7.03 | 7.03 | 1.30% | 470,563 |
| Dec 24, 2025 | 6.68 | 6.97 | 6.52 | 6.94 | 6.94 | 3.27% | 623,964 |
| Dec 23, 2025 | 6.96 | 6.98 | 6.70 | 6.72 | 6.72 | -3.31% | 495,383 |
| Dec 22, 2025 | 7.22 | 7.30 | 6.94 | 6.95 | 6.95 | -1.14% | 887,992 |
| Dec 19, 2025 | 6.88 | 7.29 | 6.86 | 7.03 | 7.03 | 2.03% | 4,952,877 |
| Dec 18, 2025 | 6.95 | 7.55 | 6.80 | 6.89 | 6.89 | -0.86% | 1,057,124 |
| Dec 17, 2025 | 7.09 | 7.73 | 6.81 | 6.95 | 6.95 | -2.80% | 1,322,023 |
| Dec 16, 2025 | 7.25 | 7.54 | 7.02 | 7.15 | 7.15 | 0.14% | 936,642 |
| Dec 15, 2025 | 7.50 | 7.86 | 7.12 | 7.14 | 7.14 | -5.56% | 773,457 |
| Dec 12, 2025 | 7.57 | 8.14 | 7.26 | 7.56 | 7.56 | -0.26% | 738,605 |
| Dec 11, 2025 | 7.69 | 7.70 | 7.39 | 7.58 | 7.58 | -2.19% | 1,267,138 |
| Dec 10, 2025 | 8.18 | 8.18 | 7.40 | 7.75 | 7.75 | -5.26% | 1,370,556 |
| Dec 9, 2025 | 7.90 | 8.57 | 7.90 | 8.18 | 8.18 | 2.38% | 1,273,884 |
| Dec 8, 2025 | 8.42 | 8.42 | 7.91 | 7.99 | 7.99 | -2.56% | 739,560 |
| Dec 5, 2025 | 8.55 | 8.94 | 8.16 | 8.20 | 8.20 | -4.76% | 931,557 |
| Dec 4, 2025 | 8.35 | 8.69 | 8.10 | 8.61 | 8.61 | 1.18% | 1,130,184 |
| Dec 3, 2025 | 8.20 | 8.54 | 7.86 | 8.51 | 8.51 | 2.65% | 2,036,237 |
| Dec 2, 2025 | 7.90 | 8.46 | 7.88 | 8.29 | 8.29 | 5.47% | 901,513 |
| Dec 1, 2025 | 8.48 | 8.55 | 7.84 | 7.86 | 7.86 | -11.69% | 624,534 |
| Nov 28, 2025 | 8.54 | 9.28 | 8.54 | 8.90 | 8.90 | 4.22% | 588,641 |
| Nov 26, 2025 | 8.46 | 8.79 | 8.35 | 8.54 | 8.54 | 1.30% | 592,180 |
| Nov 25, 2025 | 8.55 | 8.59 | 8.02 | 8.43 | 8.43 | -1.29% | 441,451 |
| Nov 24, 2025 | 8.12 | 8.68 | 7.90 | 8.54 | 8.54 | 4.53% | 382,259 |
| Nov 21, 2025 | 7.81 | 8.23 | 7.57 | 8.17 | 8.17 | 1.62% | 809,725 |
| Nov 20, 2025 | 8.63 | 9.01 | 7.94 | 8.04 | 8.04 | -3.48% | 503,416 |
| Nov 19, 2025 | 8.44 | 9.00 | 8.02 | 8.33 | 8.33 | -1.88% | 384,572 |
| Nov 18, 2025 | 8.55 | 8.96 | 8.24 | 8.49 | 8.49 | -0.12% | 1,160,910 |
| Nov 17, 2025 | 9.08 | 9.43 | 8.32 | 8.50 | 8.50 | -6.80% | 508,382 |
| Nov 14, 2025 | 8.75 | 9.54 | 8.56 | 9.12 | 9.12 | 2.13% | 701,549 |
| Nov 13, 2025 | 9.16 | 9.48 | 8.87 | 8.93 | 8.93 | -4.39% | 630,472 |
| Nov 12, 2025 | 9.76 | 10.23 | 9.30 | 9.34 | 9.34 | -4.21% | 479,026 |
| Nov 11, 2025 | 10.56 | 10.70 | 9.71 | 9.75 | 9.75 | -10.88% | 1,591,650 |
| Nov 10, 2025 | 10.65 | 11.23 | 9.93 | 10.94 | 10.94 | 5.50% | 820,983 |
| Nov 7, 2025 | 9.50 | 10.53 | 9.08 | 10.37 | 10.37 | 7.24% | 967,972 |
| Nov 6, 2025 | 10.75 | 10.85 | 9.64 | 9.67 | 9.67 | -9.54% | 1,072,480 |
| Nov 5, 2025 | 11.01 | 11.01 | 10.32 | 10.69 | 10.69 | 2.39% | 1,087,729 |
| Nov 4, 2025 | 10.93 | 11.45 | 10.34 | 10.44 | 10.44 | -25.32% | 3,235,999 |
| Nov 3, 2025 | 14.00 | 14.85 | 13.55 | 13.98 | 13.98 | -2.85% | 969,291 |
| Oct 31, 2025 | 14.26 | 15.51 | 14.01 | 14.39 | 14.39 | 0.21% | 612,636 |
| Oct 30, 2025 | 14.05 | 14.99 | 13.51 | 14.36 | 14.36 | -0.28% | 576,278 |
| Oct 29, 2025 | 15.92 | 15.92 | 14.11 | 14.40 | 14.40 | -9.09% | 603,166 |
| Oct 28, 2025 | 16.72 | 17.00 | 15.43 | 15.84 | 15.84 | -6.66% | 558,548 |
| Oct 27, 2025 | 17.28 | 17.41 | 15.84 | 16.97 | 16.97 | 1.80% | 527,907 |
| Oct 24, 2025 | 18.12 | 18.12 | 15.60 | 16.67 | 16.67 | -6.40% | 751,526 |
| Oct 23, 2025 | 18.52 | 19.00 | 16.45 | 17.81 | 17.81 | -2.52% | 597,923 |
| Oct 22, 2025 | 17.67 | 18.53 | 16.83 | 18.27 | 18.27 | -2.09% | 365,805 |
| Oct 21, 2025 | 20.01 | 20.11 | 18.20 | 18.66 | 18.66 | -8.26% | 378,148 |
| Oct 20, 2025 | 22.01 | 22.97 | 19.65 | 20.34 | 20.34 | -6.48% | 606,670 |
| Oct 17, 2025 | 22.00 | 22.97 | 20.83 | 21.75 | 21.75 | -11.89% | 387,319 |
| Oct 16, 2025 | 24.27 | 25.37 | 22.52 | 24.69 | 24.69 | 1.29% | 410,699 |
| Oct 15, 2025 | 24.99 | 25.50 | 23.12 | 24.37 | 24.37 | 0.62% | 309,398 |
| Oct 14, 2025 | 23.49 | 25.11 | 23.20 | 24.22 | 24.22 | -1.46% | 512,437 |