Forward Industries, Inc. (FWDI)
NASDAQ: FWDI · Real-Time Price · USD
4.300
-0.150 (-3.37%)
At close: Apr 28, 2026, 4:00 PM EDT
4.689
+0.389 (9.03%)
Pre-market: Apr 29, 2026, 5:01 AM EDT
Forward Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.45 | 4.52 | 4.27 | 4.30 | 4.30 | -3.37% | 601,871 |
| 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 |
| Apr 17, 2026 | 4.85 | 5.04 | 4.79 | 4.92 | 4.92 | 3.14% | 1,070,024 |
| Apr 16, 2026 | 4.63 | 4.78 | 4.53 | 4.77 | 4.77 | 3.92% | 911,489 |
| Apr 15, 2026 | 4.62 | 4.63 | 4.52 | 4.59 | 4.59 | 0.88% | 544,996 |
| Apr 14, 2026 | 4.73 | 4.83 | 4.51 | 4.55 | 4.55 | -1.73% | 816,665 |
| Apr 13, 2026 | 4.48 | 4.65 | 4.39 | 4.63 | 4.63 | 2.66% | 772,581 |
| Apr 10, 2026 | 4.58 | 4.62 | 4.49 | 4.51 | 4.51 | -1.53% | 705,422 |
| Apr 9, 2026 | 4.41 | 4.66 | 4.35 | 4.58 | 4.58 | 2.23% | 562,626 |
| Apr 8, 2026 | 4.53 | 4.68 | 4.41 | 4.48 | 4.48 | 4.92% | 605,796 |
| Apr 7, 2026 | 4.38 | 4.38 | 4.12 | 4.27 | 4.27 | -2.95% | 655,560 |
| Apr 6, 2026 | 4.40 | 4.57 | 4.38 | 4.40 | 4.40 | 2.56% | 553,637 |
| Apr 2, 2026 | 4.25 | 4.37 | 4.12 | 4.29 | 4.29 | -3.38% | 616,180 |
| Apr 1, 2026 | 4.59 | 4.59 | 4.40 | 4.44 | 4.44 | 0.23% | 603,239 |
| Mar 31, 2026 | 4.44 | 4.57 | 4.24 | 4.43 | 4.43 | 2.78% | 706,792 |
| Mar 30, 2026 | 4.30 | 4.48 | 4.24 | 4.31 | 4.31 | - | 679,683 |
| Mar 27, 2026 | 4.41 | 4.52 | 4.27 | 4.31 | 4.31 | -5.07% | 983,981 |
| Mar 26, 2026 | 4.77 | 4.86 | 4.53 | 4.54 | 4.54 | -6.78% | 898,377 |
| Mar 25, 2026 | 4.89 | 5.10 | 4.84 | 4.87 | 4.87 | 2.10% | 1,874,937 |
| Mar 24, 2026 | 4.87 | 4.95 | 4.67 | 4.77 | 4.77 | -2.15% | 798,441 |
| Mar 23, 2026 | 4.66 | 4.91 | 4.63 | 4.88 | 4.88 | 4.17% | 936,013 |
| Mar 20, 2026 | 4.98 | 4.98 | 4.58 | 4.68 | 4.68 | -5.45% | 1,161,119 |
| Mar 19, 2026 | 5.16 | 5.16 | 4.85 | 4.95 | 4.95 | -0.70% | 765,996 |
| Mar 18, 2026 | 5.26 | 5.29 | 4.97 | 4.99 | 4.99 | -9.86% | 1,297,180 |
| Mar 17, 2026 | 5.16 | 5.75 | 5.13 | 5.53 | 5.53 | 6.35% | 1,312,899 |
| Mar 16, 2026 | 5.11 | 5.41 | 5.05 | 5.20 | 5.20 | 10.40% | 1,233,618 |
| Mar 13, 2026 | 5.01 | 5.13 | 4.68 | 4.71 | 4.71 | 0.64% | 975,624 |
| Mar 12, 2026 | 5.00 | 5.00 | 4.67 | 4.68 | 4.68 | -6.77% | 898,223 |
| Mar 11, 2026 | 5.00 | 5.23 | 4.87 | 5.02 | 5.02 | -1.38% | 1,264,180 |
| Mar 10, 2026 | 5.01 | 5.33 | 5.00 | 5.09 | 5.09 | 1.39% | 729,936 |
| Mar 9, 2026 | 4.71 | 5.04 | 4.71 | 5.02 | 5.02 | 3.93% | 820,725 |
| Mar 6, 2026 | 4.75 | 4.86 | 4.63 | 4.83 | 4.83 | -1.83% | 948,771 |
| Mar 5, 2026 | 5.05 | 5.12 | 4.79 | 4.92 | 4.92 | -3.91% | 926,029 |
| Mar 4, 2026 | 4.61 | 5.26 | 4.55 | 5.12 | 5.12 | 17.16% | 1,461,719 |
| Mar 3, 2026 | 4.37 | 4.49 | 4.19 | 4.37 | 4.37 | -2.89% | 736,797 |
| Mar 2, 2026 | 4.16 | 4.75 | 4.16 | 4.50 | 4.50 | 6.13% | 1,343,778 |
| Feb 27, 2026 | 4.53 | 4.53 | 4.23 | 4.24 | 4.24 | -6.40% | 590,276 |
| Feb 26, 2026 | 4.58 | 4.58 | 4.40 | 4.53 | 4.53 | -1.09% | 864,567 |
| Feb 25, 2026 | 4.35 | 4.68 | 4.35 | 4.58 | 4.58 | 10.90% | 935,548 |
| Feb 24, 2026 | 4.15 | 4.25 | 4.03 | 4.13 | 4.13 | - | 1,319,435 |
| Feb 23, 2026 | 4.61 | 4.66 | 4.08 | 4.13 | 4.13 | -8.63% | 693,785 |
| Feb 20, 2026 | 4.59 | 4.69 | 4.50 | 4.52 | 4.52 | - | 476,780 |
| Feb 19, 2026 | 4.50 | 4.55 | 4.38 | 4.52 | 4.52 | -0.66% | 516,341 |
| Feb 18, 2026 | 4.73 | 4.82 | 4.50 | 4.55 | 4.55 | -4.01% | 509,853 |
| Feb 17, 2026 | 4.76 | 4.90 | 4.69 | 4.74 | 4.74 | -1.86% | 594,564 |
| Feb 13, 2026 | 4.79 | 5.02 | 4.72 | 4.83 | 4.83 | -0.41% | 912,685 |
| Feb 12, 2026 | 4.92 | 5.16 | 4.76 | 4.85 | 4.85 | -1.42% | 874,149 |
| 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 |