5 DAY PERFORMANCE
-9.30%
1 MONTH PERFORMANCE
+15.27%
3 MONTH PERFORMANCE
+32.20%
6 MONTH PERFORMANCE
+5.17%
YEAR-TO-DATE PERFORMANCE
-5.45%
1 YEAR PERFORMANCE
-35.09%
Forward Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $4.89 | $4.95 (1.23%) | $4.95 | $4.89 | 606 | |
| 12/31/2024 | $5.10 | $4.95 (-2.94%) | $5.45 | $4.84 | 5,790 | $5.45 M |
| 12/30/2024 | $5.02 | $5.05 (0.6%) | $5.55 | $5.02 | 46,530 | $5.56 M |
| 12/27/2024 | $4.54 | $5.16 (13.66%) | $5.21 | $4.44 | 38,633 | $5.68 M |
| 12/26/2024 | $4.50 | $4.49 (-0.22%) | $4.56 | $4.48 | 15,129 | $4.94 M |
| 12/24/2024 | $4.36 | $4.49 (2.98%) | $4.49 | $4.36 | 3,344 | $4.94 M |
| 12/23/2024 | $4.38 | $4.39 (0.23%) | $4.60 | $4.12 | 31,500 | $4.83 M |
| 12/20/2024 | $4.41 | $4.49 (1.81%) | $4.51 | $4.28 | 10,600 | $4.94 M |
| 12/19/2024 | $4.59 | $4.41 (-3.92%) | $4.62 | $4.36 | 12,369 | $4.86 M |
| 12/18/2024 | $4.54 | $4.52 (-0.44%) | $4.71 | $4.46 | 19,900 | $4.98 M |
| 12/17/2024 | $4.57 | $4.45 (-2.63%) | $5.00 | $4.35 | 67,102 | $4.90 M |
| 12/16/2024 | $4.38 | $4.41 (0.68%) | $4.54 | $4.38 | 27,300 | $4.86 M |
| 12/13/2024 | $4.50 | $4.54 (0.89%) | $4.60 | $4.49 | 5,823 | $5.00 M |
| 12/12/2024 | $4.50 | $4.52 (0.44%) | $4.61 | $4.28 | 20,324 | $4.98 M |
| 12/11/2024 | $4.43 | $4.46 (0.68%) | $4.49 | $4.36 | 11,615 | $4.91 M |
| 12/10/2024 | $4.55 | $4.49 (-1.32%) | $4.55 | $4.42 | 13,900 | $4.94 M |
| 12/09/2024 | $4.30 | $4.51 (4.88%) | $4.57 | $4.27 | 39,500 | $4.97 M |
| 12/06/2024 | $4.10 | $4.24 (3.41%) | $4.30 | $4.10 | 11,949 | $4.67 M |
| 12/05/2024 | $4.17 | $4.14 (-0.72%) | $4.20 | $4.04 | 9,912 | $4.56 M |
| 12/04/2024 | $3.99 | $4.17 (4.51%) | $4.33 | $3.99 | 24,551 | $4.59 M |
| 12/03/2024 | $4.06 | $4.04 (-0.49%) | $4.09 | $4.02 | 8,829 | $4.45 M |
| 12/02/2024 | $4.07 | $4.06 (-0.25%) | $4.10 | $4.00 | 12,900 | $4.47 M |
| 11/29/2024 | $3.85 | $4.06 (5.45%) | $4.07 | $3.85 | 11,200 | $4.47 M |
| 11/27/2024 | $4.09 | $3.93 (-3.91%) | $4.09 | $3.93 | 6,302 | $4.33 M |
| 11/26/2024 | $3.93 | $4.07 (3.56%) | $4.08 | $3.86 | 15,186 | $4.48 M |
| 11/25/2024 | $3.87 | $3.93 (1.55%) | $3.99 | $3.76 | 12,834 | $4.33 M |
| 11/22/2024 | $3.78 | $3.87 (2.38%) | $3.87 | $3.78 | 10,200 | $4.26 M |
| 11/21/2024 | $3.91 | $3.82 (-2.3%) | $3.91 | $3.67 | 12,813 | $4.21 M |
| 11/20/2024 | $3.95 | $3.91 (-1.01%) | $3.95 | $3.84 | 14,900 | $4.31 M |
| 11/19/2024 | $3.89 | $3.87 (-0.51%) | $4.00 | $3.85 | 5,564 | $4.26 M |
| 11/18/2024 | $4.00 | $3.95 (-1.25%) | $4.06 | $3.86 | 12,500 | $4.35 M |
| 11/15/2024 | $4.08 | $4.00 (-1.96%) | $4.15 | $3.97 | 5,782 | $4.40 M |
| 11/14/2024 | $4.10 | $4.08 (-0.49%) | $4.12 | $3.99 | 5,700 | $4.49 M |
| 11/13/2024 | $4.16 | $4.00 (-3.85%) | $4.24 | $4.00 | 18,316 | $4.40 M |
| 11/12/2024 | $4.41 | $4.27 (-3.17%) | $4.50 | $4.18 | 31,616 | $4.70 M |
| 11/11/2024 | $4.10 | $4.31 (5.12%) | $4.60 | $4.09 | 83,401 | $4.75 M |
| 11/08/2024 | $3.85 | $4.03 (4.68%) | $4.06 | $3.85 | 41,600 | $4.44 M |
| 11/07/2024 | $3.86 | $3.85 (-0.26%) | $4.00 | $3.77 | 47,088 | $4.24 M |
| 11/06/2024 | $3.80 | $3.86 (1.58%) | $3.91 | $3.66 | 48,245 | $4.25 M |
| 11/05/2024 | $3.76 | $3.67 (-2.39%) | $3.76 | $3.61 | 10,000 | $4.04 M |
| 11/04/2024 | $3.58 | $3.65 (1.96%) | $3.86 | $3.56 | 72,400 | $4.02 M |
| 11/01/2024 | $3.54 | $3.59 (1.41%) | $3.62 | $3.52 | 5,900 | $3.95 M |
| 10/31/2024 | $3.65 | $3.52 (-3.56%) | $3.80 | $3.51 | 49,403 | $3.88 M |
| 10/30/2024 | $3.75 | $3.62 (-3.47%) | $3.76 | $3.60 | 21,681 | $3.99 M |
| 10/29/2024 | $3.71 | $3.60 (-2.96%) | $3.79 | $3.58 | 70,434 | $3.96 M |
| 10/28/2024 | $3.61 | $3.71 (2.77%) | $3.81 | $3.50 | 133,255 | $4.08 M |
| 10/25/2024 | $3.49 | $3.59 (2.87%) | $3.69 | $3.47 | 32,187 | $3.95 M |
| 10/24/2024 | $3.58 | $3.56 (-0.56%) | $3.64 | $3.47 | 13,943 | $3.92 M |
| 10/23/2024 | $3.52 | $3.57 (1.42%) | $3.66 | $3.51 | 17,200 | $3.93 M |
| 10/22/2024 | $3.66 | $3.57 (-2.46%) | $3.66 | $3.47 | 10,900 | $3.93 M |
| 10/21/2024 | $3.71 | $3.63 (-2.16%) | $3.71 | $3.53 | 20,011 | $4.00 M |
| 10/18/2024 | $3.49 | $3.57 (2.29%) | $3.64 | $3.49 | 37,522 | $3.93 M |
| 10/17/2024 | $3.45 | $3.49 (1.16%) | $3.69 | $3.35 | 83,526 | $3.84 M |
| 10/16/2024 | $3.53 | $3.41 (-3.4%) | $3.57 | $3.34 | 63,800 | $3.75 M |
| 10/15/2024 | $3.50 | $3.37 (-3.71%) | $3.50 | $3.30 | 35,286 | $3.71 M |
| 10/14/2024 | $3.69 | $3.55 (-3.79%) | $3.70 | $3.50 | 37,376 | $3.91 M |
| 10/11/2024 | $3.62 | $3.63 (0.28%) | $3.75 | $3.46 | 77,148 | $4.00 M |
| 10/10/2024 | $3.67 | $3.63 (-1.09%) | $4.02 | $3.59 | 70,500 | $4.00 M |
| 10/09/2024 | $3.91 | $3.68 (-5.88%) | $3.91 | $3.43 | 69,952 | $4.05 M |
| 10/08/2024 | $4.04 | $3.74 (-7.43%) | $4.21 | $3.60 | 159,710 | $4.12 M |
| 10/07/2024 | $5.39 | $4.35 (-19.29%) | $5.40 | $4.06 | 639,119 | $4.79 M |
| 10/04/2024 | $4.80 | $5.38 (12.08%) | $6.13 | $4.50 | 18.45 M | $5.92 M |
| 10/03/2024 | $3.52 | $3.50 (-0.57%) | $3.76 | $3.45 | 22,200 | $3.85 M |
| 10/02/2024 | $3.60 | $3.54 (-1.67%) | $3.96 | $3.48 | 14,800 | $3.90 M |