5 DAY PERFORMANCE
-14.97%
1 MONTH PERFORMANCE
-3.49%
3 MONTH PERFORMANCE
+33.05%
6 MONTH PERFORMANCE
+56.65%
YEAR-TO-DATE PERFORMANCE
+28.48%
1 YEAR PERFORMANCE
+29.53%
Forward Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $7.48 | $6.37 (-14.84%) | $7.48 | $6.35 | 23.42 K | $7.01 M |
| 05/29/2025 | $7.34 | $7.23 (-1.5%) | $7.42 | $7.20 | 12.14 K | $7.96 M |
| 05/28/2025 | $7.31 | $7.35 (0.55%) | $7.66 | $7.31 | 5.10 K | $8.09 M |
| 05/27/2025 | $7.32 | $7.48 (2.19%) | $8.05 | $7.29 | 7.84 K | $8.24 M |
| 05/23/2025 | $7.39 | $7.51 (1.62%) | $7.52 | $7.39 | 1.80 K | $8.27 M |
| 05/22/2025 | $7.32 | $7.39 (0.96%) | $7.65 | $7.20 | 4.60 K | $8.14 M |
| 05/21/2025 | $7.43 | $7.32 (-1.48%) | $7.52 | $7.28 | 9.60 K | $8.06 M |
| 05/20/2025 | $7.40 | $7.40 (0%) | $7.50 | $7.29 | 3.94 K | $8.15 M |
| 05/19/2025 | $7.64 | $7.40 (-3.14%) | $7.89 | $7.36 | 10.80 K | $8.15 M |
| 05/16/2025 | $7.00 | $7.55 (7.86%) | $7.67 | $7.00 | 13.35 K | $8.31 M |
| 05/15/2025 | $8.06 | $7.02 (-12.9%) | $8.25 | $7.02 | 33.00 K | $7.73 M |
| 05/14/2025 | $7.93 | $8.07 (1.77%) | $8.60 | $7.87 | 10.10 K | $8.89 M |
| 05/13/2025 | $8.18 | $8.17 (-0.12%) | $8.71 | $7.86 | 28.80 K | $9.00 M |
| 05/12/2025 | $7.68 | $8.20 (6.77%) | $8.50 | $7.50 | 84.40 K | $9.03 M |
| 05/09/2025 | $8.08 | $7.86 (-2.72%) | $8.08 | $7.51 | 12.50 K | $8.65 M |
| 05/08/2025 | $8.24 | $7.94 (-3.64%) | $8.42 | $7.46 | 18.62 K | $8.74 M |
| 05/07/2025 | $7.99 | $7.34 (-8.14%) | $8.79 | $7.22 | 18.30 K | $8.08 M |
| 05/06/2025 | $8.30 | $8.01 (-3.49%) | $8.30 | $7.78 | 23.30 K | $8.82 M |
| 05/05/2025 | $7.50 | $8.86 (18.13%) | $8.97 | $7.00 | 58.46 K | $9.76 M |
| 05/02/2025 | $6.99 | $7.37 (5.44%) | $7.41 | $6.40 | 34.02 K | $8.11 M |
| 05/01/2025 | $6.93 | $6.59 (-4.91%) | $6.98 | $6.42 | 15.61 K | $7.26 M |
| 04/30/2025 | $6.20 | $6.75 (8.87%) | $6.75 | $6.06 | 14.94 K | $7.43 M |
| 04/29/2025 | $6.09 | $6.14 (0.82%) | $6.75 | $5.72 | 55.73 K | $6.76 M |
| 04/28/2025 | $5.77 | $6.09 (5.55%) | $6.49 | $5.55 | 84.21 K | $6.71 M |
| 04/25/2025 | $5.72 | $5.66 (-1.05%) | $5.85 | $5.45 | 24.71 K | $6.23 M |
| 04/24/2025 | $5.72 | $5.78 (1.05%) | $5.94 | $5.40 | 60.32 K | $6.36 M |
| 04/23/2025 | $5.67 | $5.69 (0.35%) | $5.86 | $5.45 | 29.72 K | $6.27 M |
| 04/22/2025 | $5.84 | $5.73 (-1.88%) | $5.85 | $5.34 | 5.27 K | $6.31 M |
| 04/21/2025 | $5.71 | $5.48 (-4.03%) | $5.89 | $5.04 | 21.45 K | $6.03 M |
| 04/17/2025 | $5.51 | $5.52 (0.18%) | $5.79 | $5.28 | 7.47 K | $6.08 M |
| 04/16/2025 | $5.21 | $5.50 (5.57%) | $6.15 | $5.21 | 51.30 K | $6.06 M |
| 04/15/2025 | $5.65 | $5.48 (-3.01%) | $5.77 | $5.45 | 14.60 K | $6.03 M |
| 04/14/2025 | $4.78 | $5.69 (19.04%) | $5.70 | $4.76 | 52.39 K | $6.27 M |
| 04/11/2025 | $4.78 | $4.84 (1.26%) | $5.03 | $4.75 | 13.50 K | $5.33 M |
| 04/10/2025 | $5.10 | $4.91 (-3.73%) | $5.16 | $4.87 | 30.41 K | $5.41 M |
| 04/09/2025 | $5.50 | $5.16 (-6.18%) | $6.00 | $4.63 | 58.91 K | $5.68 M |
| 04/08/2025 | $5.44 | $5.35 (-1.65%) | $6.15 | $5.10 | 77.81 K | $5.89 M |
| 04/07/2025 | $7.39 | $5.21 (-29.5%) | $7.50 | $4.72 | 254.30 K | $5.74 M |
| 04/04/2025 | $5.17 | $6.80 (31.53%) | $7.75 | $4.23 | 546.60 K | $7.49 M |
| 04/03/2025 | $4.66 | $4.92 (5.58%) | $5.78 | $4.48 | 173.29 K | $5.42 M |
| 04/02/2025 | $4.38 | $4.48 (2.28%) | $4.62 | $4.07 | 23.43 K | $4.93 M |
| 04/01/2025 | $4.09 | $4.27 (4.4%) | $4.50 | $4.06 | 22.51 K | $4.70 M |
| 03/31/2025 | $4.22 | $4.15 (-1.66%) | $4.27 | $3.97 | 23.30 K | $4.57 M |
| 03/28/2025 | $4.59 | $4.03 (-12.2%) | $4.59 | $3.85 | 42.92 K | $4.44 M |
| 03/27/2025 | $4.03 | $4.34 (7.69%) | $4.75 | $3.79 | 82.36 K | $4.78 M |
| 03/26/2025 | $4.01 | $3.95 (-1.5%) | $4.09 | $3.78 | 10.12 K | $4.35 M |
| 03/25/2025 | $3.80 | $3.89 (2.37%) | $3.93 | $3.77 | 9.15 K | $4.28 M |
| 03/24/2025 | $3.79 | $3.79 (0%) | $3.91 | $3.70 | 12.63 K | $4.17 M |
| 03/21/2025 | $3.60 | $3.79 (5.28%) | $3.95 | $3.60 | 8.84 K | $4.17 M |
| 03/20/2025 | $3.73 | $3.72 (-0.27%) | $3.74 | $3.51 | 6.77 K | $4.10 M |
| 03/19/2025 | $3.61 | $3.69 (2.22%) | $3.86 | $3.61 | 4.40 K | $4.06 M |
| 03/18/2025 | $3.58 | $3.61 (0.84%) | $3.74 | $3.57 | 5.70 K | $3.97 M |
| 03/17/2025 | $3.59 | $3.58 (-0.28%) | $3.68 | $3.57 | 14.30 K | $3.94 M |
| 03/14/2025 | $3.59 | $3.61 (0.56%) | $3.61 | $3.32 | 19.00 K | $3.97 M |
| 03/13/2025 | $3.80 | $3.45 (-9.21%) | $3.88 | $3.34 | 25.20 K | $3.80 M |
| 03/12/2025 | $3.89 | $3.74 (-3.86%) | $3.98 | $3.73 | 27.61 K | $4.12 M |
| 03/11/2025 | $4.20 | $3.92 (-6.67%) | $4.28 | $3.88 | 11.93 K | $4.32 M |
| 03/10/2025 | $4.32 | $3.82 (-11.57%) | $4.35 | $3.82 | 7.68 K | $4.21 M |
| 03/07/2025 | $4.44 | $4.28 (-3.6%) | $4.71 | $4.16 | 14.82 K | $4.71 M |
| 03/06/2025 | $4.84 | $4.54 (-6.2%) | $4.84 | $4.44 | 18.10 K | $5.00 M |
| 03/05/2025 | $4.82 | $4.63 (-3.94%) | $5.04 | $4.47 | 55.20 K | $5.10 M |
| 03/04/2025 | $4.50 | $4.59 (2%) | $4.74 | $4.15 | 20.47 K | $5.05 M |
| 03/03/2025 | $4.73 | $4.53 (-4.23%) | $5.01 | $4.51 | 7.10 K | $4.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
