Forward Industries, Inc. - FORD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	10.65	10.94	10.94	11.23	9.93	820,983
November 07, 2025	9.5	10.37	10.37	10.53	9.08	967,972
November 06, 2025	10.75	9.67	9.65	10.85	9.64	1.05M
November 05, 2025	11.01	10.69	10.69	11.01	10.32	1.09M
November 04, 2025	10.93	10.44	10.44	11.45	10.34	3.24M
November 03, 2025	14	13.98	13.98	14.85	13.55	844,210
October 31, 2025	14.26	14.39	14.39	15.51	14.01	612,636
October 30, 2025	14.05	14.36	14.36	14.99	13.51	576,278
October 29, 2025	15.92	14.4	14.4	15.92	14.15	599,435
October 28, 2025	16.72	15.84	15.84	17	15.43	558,548
October 27, 2025	17.28	16.97	16.97	17.41	15.84	527,907
October 24, 2025	18.12	16.67	16.67	18.12	15.6	751,526
October 23, 2025	18.52	17.81	17.81	19	16.45	597,923
October 22, 2025	17.67	18.27	18.27	18.53	16.83	365,805
October 21, 2025	20.01	18.66	18.66	20.11	18.2	375,908
October 20, 2025	22.01	20.34	20.34	22.97	19.65	606,700
October 17, 2025	22	21.75	21.75	22.97	20.83	387,319
October 16, 2025	24.27	24.69	24.69	25.37	22.52	410,700
October 15, 2025	24.99	24.37	24.37	25.5	23.12	309,398
October 14, 2025	23.49	24.22	24.22	25.11	23.2	512,437
October 13, 2025	23	24.58	24.58	24.65	22.77	513,127
October 10, 2025	23.6	20.39	20.39	23.84	20.22	682,489
October 09, 2025	24.38	24.08	24.08	24.67	23.43	563,600
October 08, 2025	23.42	24.6	24.6	26.65	23.33	716,814
October 07, 2025	24.54	23.65	23.65	24.8	23	489,344
October 06, 2025	22.75	25.43	25.43	25.45	22.75	494,124
October 03, 2025	24.51	22.53	22.53	24.89	22.3	485,054
October 02, 2025	27.09	24.51	24.51	28.25	24.3	429,041
October 01, 2025	26.1	26.73	26.73	26.93	24.88	476,615
September 30, 2025	26.31	25.57	25.57	26.67	24.03	385,488
September 29, 2025	30	26.51	26.51	30.32	25.58	559,400
September 26, 2025	29.33	29.23	29.23	30.75	28.58	249,543
September 25, 2025	29.8	28.82	28.82	30.5	28.02	444,415
September 24, 2025	31.75	32.78	32.78	33	29.66	379,318
September 23, 2025	28.22	31.64	31.64	32.5	28.02	560,034
September 22, 2025	29.12	27.89	27.89	29.32	27	490,411
September 19, 2025	32.15	30.45	30.45	32.5	29.6	472,300
September 18, 2025	34.31	31.54	31.54	35.5	30.54	592,900
September 17, 2025	33.33	33.51	33.51	35.75	30	761,300
September 16, 2025	38.9	37.35	37.35	43.49	37.01	710,899
September 15, 2025	34.26	39	39	39.6	32	614,215
September 12, 2025	44.6	36.1	36.1	46	29.1	1.51M
September 11, 2025	29	34.48	34.48	35.8	25.46	1.08M
September 10, 2025	31	25.2	25.2	31.53	24.74	382,355
September 09, 2025	27.07	28.97	28.97	30.43	24.5	675,679
September 08, 2025	30.5	25.96	25.96	31.97	20.6	2.79M
September 05, 2025	15.34	16.36	16.36	16.72	14.51	121,972
September 04, 2025	14.11	14.96	14.96	14.96	13.02	44,148
September 03, 2025	14.46	14.09	14.09	14.75	13.52	61,527
September 02, 2025	15.11	14.6	14.6	15.42	13.11	89,600
August 29, 2025	14.26	15.22	15.22	15.29	14.05	53,240
August 28, 2025	13.34	13.89	13.89	14.42	12.8	33,844
August 27, 2025	11.98	13.35	13.35	13.46	11.98	51,793
August 26, 2025	10.9	11.61	11.61	12.44	10.85	62,621
August 25, 2025	10.62	10.7	10.7	11.49	10.55	50,200
August 22, 2025	10.46	10.55	10.55	11.5	9.92	86,109
August 21, 2025	9.57	10.35	10.35	10.59	9.57	25,000
August 20, 2025	10.87	9.89	9.89	11.51	9.7	80,505
August 19, 2025	12.59	11	11	12.97	11	47,317
August 18, 2025	13.8	12.5	12.5	13.8	12	65,379

Forward Industries, Inc. (FORD) NASDAQ