5 DAY PERFORMANCE
-3.26%
1 MONTH PERFORMANCE
-19.46%
3 MONTH PERFORMANCE
-47.37%
6 MONTH PERFORMANCE
+36.67%
YEAR-TO-DATE PERFORMANCE
+73.94%
1 YEAR PERFORMANCE
+107.97%
Forward Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $8.35 | $8.61 (3.11%) | $8.69 | $8.10 | 1.13 M | $9.59 M |
| 12/03/2025 | $8.20 | $8.51 (3.78%) | $8.54 | $7.86 | 2.04 M | $9.48 M |
| 12/02/2025 | $7.90 | $8.29 (4.94%) | $8.46 | $7.88 | 901.50 K | $9.23 M |
| 12/01/2025 | $8.48 | $7.86 (-7.31%) | $8.55 | $7.84 | 624.50 K | $8.75 M |
| 11/28/2025 | $8.54 | $8.90 (4.22%) | $9.28 | $8.54 | 588.60 K | $9.91 M |
| 11/26/2025 | $8.46 | $8.54 (0.95%) | $8.79 | $8.35 | 592.10 K | $9.51 M |
| 11/25/2025 | $8.55 | $8.43 (-1.4%) | $8.59 | $8.02 | 441.45 K | $9.39 M |
| 11/24/2025 | $8.12 | $8.54 (5.17%) | $8.68 | $7.90 | 382.00 K | $9.51 M |
| 11/21/2025 | $7.81 | $8.17 (4.61%) | $8.23 | $7.57 | 809.50 K | $9.10 M |
| 11/20/2025 | $8.63 | $8.04 (-6.84%) | $9.01 | $7.94 | 503.40 K | $8.95 M |
| 11/19/2025 | $8.44 | $8.33 (-1.3%) | $9.00 | $8.02 | 384.60 K | $9.28 M |
| 11/18/2025 | $8.55 | $8.49 (-0.7%) | $8.96 | $8.24 | 1.16 M | $9.46 M |
| 11/17/2025 | $9.08 | $8.50 (-6.39%) | $9.43 | $8.32 | 508.30 K | $9.47 M |
| 11/14/2025 | $8.75 | $9.12 (4.23%) | $9.54 | $8.56 | 701.50 K | $10.16 M |
| 11/13/2025 | $9.16 | $8.93 (-2.51%) | $9.48 | $8.87 | 630.50 K | $9.95 M |
| 11/12/2025 | $9.76 | $9.34 (-4.3%) | $10.23 | $9.30 | 478.90 K | $10.40 M |
| 11/11/2025 | $10.56 | $9.75 (-7.67%) | $10.70 | $9.71 | 1.59 M | $10.86 M |
| 11/10/2025 | $10.65 | $10.94 (2.72%) | $11.23 | $9.93 | 821.00 K | $12.18 M |
| 11/07/2025 | $9.50 | $10.37 (9.16%) | $10.53 | $9.08 | 967.97 K | $11.55 M |
| 11/06/2025 | $10.75 | $9.67 (-10.05%) | $10.85 | $9.64 | 1.07 M | $10.77 M |
| 11/05/2025 | $11.01 | $10.69 (-2.91%) | $11.01 | $10.32 | 1.09 M | $11.91 M |
| 11/04/2025 | $10.93 | $10.44 (-4.48%) | $11.45 | $10.34 | 3.24 M | $11.63 M |
| 11/03/2025 | $14.00 | $13.98 (-0.14%) | $14.85 | $13.55 | 969.30 K | $15.57 M |
| 10/31/2025 | $14.26 | $14.39 (0.91%) | $15.51 | $14.01 | 612.64 K | $16.03 M |
| 10/30/2025 | $14.05 | $14.36 (2.21%) | $14.99 | $13.51 | 576.30 K | $15.99 M |
| 10/29/2025 | $15.92 | $14.40 (-9.55%) | $15.92 | $14.11 | 603.20 K | $16.04 M |
| 10/28/2025 | $16.72 | $15.84 (-5.26%) | $17.00 | $15.43 | 558.55 K | $17.64 M |
| 10/27/2025 | $17.28 | $16.97 (-1.79%) | $17.41 | $15.84 | 527.91 K | $18.90 M |
| 10/24/2025 | $18.12 | $16.67 (-8%) | $18.12 | $15.60 | 751.53 K | $18.56 M |
| 10/23/2025 | $18.52 | $17.81 (-3.83%) | $19.00 | $16.45 | 597.92 K | $19.83 M |
| 10/22/2025 | $17.67 | $18.27 (3.4%) | $18.53 | $16.83 | 365.81 K | $20.35 M |
| 10/21/2025 | $20.01 | $18.66 (-6.75%) | $20.11 | $18.20 | 378.15 K | $20.78 M |
| 10/20/2025 | $22.01 | $20.34 (-7.59%) | $22.97 | $19.65 | 606.70 K | $22.65 M |
| 10/17/2025 | $22.00 | $21.75 (-1.14%) | $22.97 | $20.83 | 387.32 K | $24.22 M |
| 10/16/2025 | $24.27 | $24.69 (1.73%) | $25.37 | $22.52 | 410.70 K | $27.50 M |
| 10/15/2025 | $24.99 | $24.37 (-2.48%) | $25.50 | $23.12 | 309.40 K | $27.14 M |
| 10/14/2025 | $23.49 | $24.22 (3.11%) | $25.11 | $23.20 | 512.44 K | $26.97 M |
| 10/13/2025 | $23.00 | $24.58 (6.87%) | $24.65 | $22.77 | 513.13 K | $27.37 M |
| 10/10/2025 | $23.60 | $20.39 (-13.6%) | $23.84 | $20.22 | 682.50 K | $22.71 M |
| 10/09/2025 | $24.38 | $24.08 (-1.23%) | $24.67 | $23.43 | 563.60 K | $26.82 M |
| 10/08/2025 | $23.42 | $24.60 (5.04%) | $26.65 | $23.33 | 728.50 K | $27.40 M |
| 10/07/2025 | $24.54 | $23.65 (-3.63%) | $24.80 | $23.00 | 489.34 K | $26.34 M |
| 10/06/2025 | $22.75 | $25.43 (11.78%) | $25.45 | $22.75 | 494.12 K | $28.32 M |
| 10/03/2025 | $24.51 | $22.53 (-8.08%) | $24.89 | $22.30 | 494.41 K | $25.09 M |
| 10/02/2025 | $27.09 | $24.51 (-9.52%) | $28.25 | $24.30 | 429.04 K | $27.30 M |
| 10/01/2025 | $26.10 | $26.73 (2.41%) | $26.93 | $24.88 | 476.62 K | $29.77 M |
| 09/30/2025 | $26.31 | $25.57 (-2.81%) | $26.67 | $24.03 | 385.50 K | $28.48 M |
| 09/29/2025 | $30.00 | $26.51 (-11.63%) | $30.32 | $25.58 | 559.40 K | $29.52 M |
| 09/26/2025 | $29.33 | $29.23 (-0.34%) | $30.75 | $28.58 | 249.54 K | $32.55 M |
| 09/25/2025 | $29.80 | $28.82 (-3.29%) | $30.51 | $28.02 | 446.90 K | $32.10 M |
| 09/24/2025 | $31.75 | $32.78 (3.24%) | $33.00 | $29.66 | 379.32 K | $36.51 M |
| 09/23/2025 | $28.22 | $31.64 (12.12%) | $32.50 | $28.02 | 560.03 K | $35.24 M |
| 09/22/2025 | $29.12 | $27.89 (-4.22%) | $29.32 | $27.00 | 490.41 K | $31.06 M |
| 09/19/2025 | $32.15 | $30.45 (-5.29%) | $32.50 | $29.60 | 473.80 K | $33.91 M |
| 09/18/2025 | $34.31 | $31.54 (-8.07%) | $35.50 | $30.54 | 593.70 K | $35.13 M |
| 09/17/2025 | $33.33 | $33.51 (0.54%) | $35.75 | $30.00 | 771.15 K | $37.32 M |
| 09/16/2025 | $38.90 | $37.35 (-3.98%) | $43.50 | $37.01 | 720.02 K | $41.60 M |
| 09/15/2025 | $34.26 | $39.00 (13.84%) | $39.60 | $32.00 | 614.22 K | $43.43 M |
| 09/12/2025 | $44.60 | $36.10 (-19.06%) | $46.00 | $29.10 | 1.51 M | $40.20 M |
| 09/11/2025 | $29.00 | $34.48 (18.9%) | $35.80 | $25.46 | 1.08 M | $38.40 M |
| 09/10/2025 | $31.00 | $25.20 (-18.71%) | $31.53 | $24.52 | 404.34 K | $28.06 M |
| 09/09/2025 | $27.00 | $28.97 (7.3%) | $30.43 | $24.50 | 686.70 K | $32.26 M |
| 09/08/2025 | $30.50 | $25.96 (-14.89%) | $31.97 | $20.60 | 2.79 M | $28.91 M |
| 09/05/2025 | $14.67 | $16.36 (11.52%) | $16.72 | $14.51 | 179.70 K | $18.22 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.
