-
5 DAY PERFORMANCE
-3.52% -
1 MONTH PERFORMANCE
-0.56% -
3 MONTH PERFORMANCE
-5.32% -
6 MONTH PERFORMANCE
-40.67% -
YEAR-TO-DATE PERFORMANCE
-51.17% -
1 YEAR PERFORMANCE
-54.06%
Forward Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/20/2024 | $3.56 | $3.57 (0.28%) | $3.68 | $3.56 | 15,126 | $3.93 M |
| 09/19/2024 | $3.69 | $3.59 (-2.71%) | $3.75 | $3.56 | 5,314 | $3.95 M |
| 09/18/2024 | $3.78 | $3.59 (-5.03%) | $3.79 | $3.54 | 21,430 | $3.95 M |
| 09/17/2024 | $3.60 | $3.68 (2.22%) | $3.83 | $3.60 | 64,512 | $4.05 M |
| 09/16/2024 | $3.72 | $3.61 (-2.96%) | $3.87 | $3.61 | 15,231 | $3.97 M |
| 09/13/2024 | $3.82 | $3.69 (-3.4%) | $3.89 | $3.63 | 19,501 | $4.06 M |
| 09/12/2024 | $3.80 | $3.80 (0%) | $3.90 | $3.71 | 23,800 | $4.18 M |
| 09/11/2024 | $3.80 | $3.79 (-0.26%) | $3.80 | $3.63 | 21,900 | $4.17 M |
| 09/10/2024 | $3.69 | $3.70 (0.27%) | $3.73 | $3.58 | 8,900 | $4.07 M |
| 09/09/2024 | $3.61 | $3.61 (0%) | $3.67 | $3.57 | 4,400 | $3.97 M |
| 09/06/2024 | $3.84 | $3.66 (-4.69%) | $3.88 | $3.53 | 30,721 | $4.03 M |
| 09/05/2024 | $3.82 | $3.75 (-1.83%) | $3.83 | $3.59 | 31,600 | $4.13 M |
| 09/04/2024 | $3.80 | $3.77 (-0.79%) | $3.82 | $3.66 | 15,400 | $4.15 M |
| 09/03/2024 | $3.73 | $3.74 (0.27%) | $3.87 | $3.65 | 31,455 | $4.12 M |
| 08/30/2024 | $3.95 | $3.73 (-5.57%) | $3.96 | $3.63 | 24,400 | $4.11 M |
| 08/29/2024 | $3.72 | $3.90 (4.84%) | $3.93 | $3.63 | 27,325 | $4.29 M |
| 08/28/2024 | $4.05 | $3.64 (-10.12%) | $4.09 | $3.61 | 40,594 | $4.01 M |
| 08/27/2024 | $3.99 | $3.88 (-2.76%) | $4.14 | $3.85 | 7,286 | $4.27 M |
| 08/26/2024 | $3.98 | $3.91 (-1.76%) | $4.05 | $3.90 | 27,100 | $4.31 M |
| 08/23/2024 | $3.63 | $3.98 (9.64%) | $4.18 | $3.60 | 82,672 | $4.38 M |
| 08/22/2024 | $3.82 | $3.65 (-4.45%) | $3.82 | $3.60 | 13,243 | $4.02 M |
| 08/21/2024 | $3.65 | $3.65 (0%) | $3.69 | $3.56 | 14,931 | $4.02 M |
| 08/20/2024 | $3.62 | $3.58 (-1.1%) | $3.75 | $3.54 | 30,758 | $3.94 M |
| 08/19/2024 | $3.80 | $3.62 (-4.74%) | $3.80 | $3.52 | 9,748 | $3.99 M |
| 08/16/2024 | $3.57 | $3.55 (-0.56%) | $3.74 | $3.52 | 76,519 | $3.91 M |
| 08/15/2024 | $3.57 | $3.57 (0%) | $3.72 | $3.52 | 17,745 | $3.93 M |
| 08/14/2024 | $3.73 | $3.63 (-2.68%) | $3.80 | $3.50 | 32,706 | $4.00 M |
| 08/13/2024 | $4.00 | $3.82 (-4.5%) | $4.18 | $3.69 | 110,900 | $4.21 M |
| 08/12/2024 | $3.60 | $3.81 (5.83%) | $3.88 | $3.47 | 138,100 | $4.20 M |
| 08/09/2024 | $3.69 | $3.51 (-4.88%) | $3.77 | $3.36 | 24,800 | $35.31 M |
| 08/08/2024 | $3.79 | $3.64 (-3.96%) | $4.08 | $3.40 | 73,639 | $36.62 M |
| 08/07/2024 | $4.06 | $3.80 (-6.4%) | $4.23 | $3.79 | 78,730 | $38.23 M |
| 08/06/2024 | $5.28 | $4.18 (-20.83%) | $5.40 | $3.97 | 368,632 | $42.06 M |
| 08/05/2024 | $4.25 | $4.78 (12.47%) | $4.95 | $4.00 | 415,200 | $48.09 M |
| 08/02/2024 | $3.99 | $4.65 (16.54%) | $4.70 | $3.84 | 571,518 | $46.78 M |
| 08/01/2024 | $3.96 | $3.96 (0%) | $3.96 | $3.80 | 17,919 | $39.84 M |
| 07/31/2024 | $4.04 | $3.97 (-1.73%) | $4.29 | $3.75 | 68,746 | $39.94 M |
| 07/30/2024 | $4.14 | $3.92 (-5.31%) | $4.14 | $3.92 | 19,317 | $39.44 M |
| 07/29/2024 | $4.24 | $4.18 (-1.42%) | $4.45 | $4.03 | 66,500 | $42.06 M |
| 07/26/2024 | $4.19 | $4.20 (0.24%) | $4.45 | $4.08 | 57,723 | $42.26 M |
| 07/25/2024 | $4.26 | $4.24 (-0.47%) | $4.50 | $4.00 | 103,300 | $42.66 M |
| 07/24/2024 | $4.34 | $4.22 (-2.76%) | $4.38 | $4.16 | 15,600 | $42.46 M |
| 07/23/2024 | $3.90 | $4.36 (11.79%) | $4.50 | $3.90 | 70,000 | $43.87 M |
| 07/22/2024 | $4.00 | $3.91 (-2.25%) | $4.01 | $3.86 | 17,500 | $39.34 M |
| 07/19/2024 | $4.37 | $4.06 (-7.09%) | $4.37 | $3.95 | 18,492 | $40.85 M |
| 07/18/2024 | $4.49 | $4.42 (-1.56%) | $4.49 | $4.23 | 21,627 | $44.47 M |
| 07/17/2024 | $4.37 | $4.44 (1.6%) | $4.53 | $4.24 | 50,561 | $44.67 M |
| 07/16/2024 | $4.10 | $4.27 (4.15%) | $4.59 | $3.92 | 119,017 | $42.96 M |
| 07/15/2024 | $4.62 | $4.16 (-9.96%) | $4.62 | $4.07 | 31,512 | $41.85 M |
| 07/12/2024 | $3.98 | $4.76 (19.6%) | $4.76 | $3.98 | 132,800 | $47.89 M |
| 07/11/2024 | $3.92 | $4.70 (19.9%) | $8.29 | $3.91 | 3.35 M | $47.29 M |
| 07/10/2024 | $3.82 | $3.91 (2.36%) | $4.14 | $3.75 | 29,759 | $39.34 M |
| 07/09/2024 | $3.81 | $3.87 (1.57%) | $4.20 | $3.80 | 8,300 | $38.94 M |
| 07/08/2024 | $3.67 | $3.93 (7.08%) | $4.05 | $3.67 | 18,743 | $39.54 M |
| 07/05/2024 | $3.55 | $3.72 (4.79%) | $3.98 | $3.55 | 20,100 | $37.43 M |
| 07/03/2024 | $4.34 | $3.65 (-15.9%) | $4.49 | $3.65 | 47,000 | $36.72 M |
| 07/02/2024 | $4.52 | $4.45 (-1.55%) | $4.75 | $4.45 | 8,900 | $44.77 M |
| 07/01/2024 | $4.69 | $4.74 (1.07%) | $4.85 | $4.60 | 30,935 | $47.69 M |
| 06/28/2024 | $4.22 | $4.76 (12.8%) | $4.78 | $4.19 | 31,924 | $47.89 M |
| 06/27/2024 | $4.46 | $4.20 (-5.83%) | $4.50 | $4.20 | 4,320 | $42.26 M |
| 06/26/2024 | $4.51 | $4.55 (0.89%) | $4.67 | $4.40 | 13,927 | $45.78 M |
| 06/25/2024 | $4.29 | $4.49 (4.66%) | $4.70 | $4.29 | 20,600 | $45.17 M |
| 06/24/2024 | $3.77 | $4.41 (16.98%) | $4.49 | $3.77 | 43,400 | $44.37 M |
| 06/21/2024 | $3.75 | $3.79 (1.07%) | $4.40 | $3.65 | 63,076 | $38.13 M |
| 06/20/2024 | $3.80 | $3.76 (-1.05%) | $4.01 | $3.75 | 23,931 | $37.83 M |