5 DAY PERFORMANCE
-1.83%
1 MONTH PERFORMANCE
-43.84%
3 MONTH PERFORMANCE
-47.04%
6 MONTH PERFORMANCE
-64.35%
YEAR-TO-DATE PERFORMANCE
-26.93%
1 YEAR PERFORMANCE
-14.66%
Forward Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $4.79 | $4.83 (0.84%) | $5.02 | $4.72 | 912.60 K | $478.65 M |
| 02/12/2026 | $4.92 | $4.85 (-1.42%) | $5.16 | $4.76 | 874.10 K | $480.63 M |
| 02/11/2026 | $5.09 | $4.92 (-3.34%) | $5.16 | $4.75 | 735.22 K | $487.57 M |
| 02/10/2026 | $5.46 | $5.03 (-7.88%) | $5.48 | $5.01 | 676.70 K | $498.47 M |
| 02/09/2026 | $5.20 | $5.45 (4.81%) | $5.47 | $5.01 | 567.20 K | $540.09 M |
| 02/06/2026 | $4.96 | $5.23 (5.44%) | $5.34 | $4.90 | 1.55 M | $35.52 M |
| 02/05/2026 | $4.91 | $4.57 (-6.92%) | $5.09 | $4.53 | 1.77 M | $31.04 M |
| 02/04/2026 | $5.68 | $5.11 (-10.04%) | $5.71 | $4.96 | 1.32 M | $34.70 M |
| 02/03/2026 | $5.78 | $5.66 (-2.08%) | $5.96 | $5.46 | 1.56 M | $38.44 M |
| 02/02/2026 | $6.30 | $5.75 (-8.73%) | $6.31 | $5.73 | 1.50 M | $39.05 M |
| 01/30/2026 | $6.51 | $6.49 (-0.31%) | $6.69 | $6.36 | 1.02 M | $44.07 M |
| 01/29/2026 | $6.93 | $6.64 (-4.18%) | $7.04 | $6.39 | 955.60 K | $45.09 M |
| 01/28/2026 | $7.19 | $6.98 (-2.92%) | $7.44 | $6.95 | 552.70 K | $47.40 M |
| 01/27/2026 | $7.13 | $7.07 (-0.84%) | $7.17 | $6.94 | 710.40 K | $48.01 M |
| 01/26/2026 | $7.43 | $7.14 (-3.9%) | $7.57 | $7.10 | 591.80 K | $48.49 M |
| 01/23/2026 | $7.74 | $7.82 (1.03%) | $8.00 | $7.47 | 504.80 K | $53.11 M |
| 01/22/2026 | $7.74 | $7.73 (-0.13%) | $7.88 | $7.62 | 518.30 K | $52.50 M |
| 01/21/2026 | $7.26 | $7.64 (5.23%) | $7.70 | $7.08 | 1.02 M | $51.88 M |
| 01/20/2026 | $8.20 | $7.26 (-11.46%) | $8.38 | $7.23 | 932.80 K | $49.30 M |
| 01/16/2026 | $8.13 | $8.60 (5.78%) | $8.67 | $7.95 | 659.30 K | $58.40 M |
| 01/15/2026 | $8.82 | $8.28 (-6.12%) | $8.82 | $8.22 | 488.10 K | $56.23 M |
| 01/14/2026 | $8.34 | $8.78 (5.28%) | $8.79 | $8.06 | 824.10 K | $59.63 M |
| 01/13/2026 | $7.61 | $8.28 (8.8%) | $8.38 | $7.51 | 1.10 M | $56.23 M |
| 01/12/2026 | $7.35 | $7.51 (2.18%) | $7.74 | $7.23 | 561.84 K | $51.00 M |
| 01/09/2026 | $7.65 | $7.33 (-4.18%) | $7.71 | $7.30 | 608.50 K | $49.78 M |
| 01/08/2026 | $7.56 | $7.70 (1.85%) | $7.74 | $7.29 | 886.54 K | $52.29 M |
| 01/07/2026 | $7.62 | $7.64 (0.26%) | $7.72 | $7.46 | 630.55 K | $51.88 M |
| 01/06/2026 | $7.79 | $7.74 (-0.64%) | $7.97 | $7.51 | 970.00 K | $52.56 M |
| 01/05/2026 | $7.75 | $7.73 (-0.26%) | $7.80 | $7.45 | 631.80 K | $52.50 M |
| 01/02/2026 | $6.67 | $7.31 (9.6%) | $7.36 | $6.65 | 1.05 M | $49.64 M |
| 12/31/2025 | $6.61 | $6.61 (0%) | $6.72 | $6.50 | 519.00 K | $44.89 M |
| 12/30/2025 | $6.50 | $6.58 (1.23%) | $6.91 | $6.49 | 851.40 K | $44.69 M |
| 12/29/2025 | $6.96 | $6.54 (-6.03%) | $7.23 | $6.51 | 813.50 K | $44.41 M |
| 12/26/2025 | $6.88 | $7.03 (2.18%) | $7.11 | $6.72 | 470.60 K | $47.74 M |
| 12/24/2025 | $6.68 | $6.94 (3.89%) | $6.97 | $6.52 | 624.00 K | $47.13 M |
| 12/23/2025 | $6.96 | $6.72 (-3.45%) | $6.98 | $6.70 | 495.30 K | $45.64 M |
| 12/22/2025 | $7.22 | $6.95 (-3.74%) | $7.30 | $6.94 | 888.00 K | $47.20 M |
| 12/19/2025 | $6.88 | $7.03 (2.18%) | $7.29 | $6.86 | 4.95 M | $47.74 M |
| 12/18/2025 | $6.95 | $6.89 (-0.86%) | $7.55 | $6.80 | 1.06 M | $46.79 M |
| 12/17/2025 | $7.09 | $6.95 (-1.97%) | $7.73 | $6.81 | 1.32 M | $47.20 M |
| 12/16/2025 | $7.25 | $7.15 (-1.38%) | $7.54 | $7.02 | 936.30 K | $48.56 M |
| 12/15/2025 | $7.50 | $7.14 (-4.8%) | $7.86 | $7.12 | 773.50 K | $48.49 M |
| 12/12/2025 | $7.57 | $7.56 (-0.13%) | $8.14 | $7.26 | 735.41 K | $8.42 M |
| 12/11/2025 | $7.69 | $7.58 (-1.43%) | $7.70 | $7.39 | 1.27 M | $8.44 M |
| 12/10/2025 | $8.18 | $7.75 (-5.26%) | $8.18 | $7.40 | 1.37 M | $8.63 M |
| 12/09/2025 | $7.90 | $8.18 (3.54%) | $8.57 | $7.90 | 1.27 M | $9.11 M |
| 12/08/2025 | $8.42 | $7.99 (-5.11%) | $8.42 | $7.91 | 739.60 K | $8.90 M |
| 12/05/2025 | $8.55 | $8.20 (-4.09%) | $8.94 | $8.16 | 931.50 K | $9.13 M |
| 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 |
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.
