NASDAQ : FWDI
Forward Industries, Inc. — Price history
Consumer Discretionary · Footwear & Accessories · United States
Last price 6.94 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 512.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Forward Industries, Inc. (FWDI) closed at 6.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.32 | 6.5 | 5.97 | 6.05 | 1,139,279 | -4.72% |
| 2026-10-30 | 6.56 | 6.69 | 6.035 | 6.35 | 1,804,657 | -8.50% |
| 2026-10-29 | 7.11 | 7.25 | 6.885 | 6.94 | 1,195,982 | -4.54% |
| 2026-10-28 | 6.98 | 7.28 | 6.83 | 7.27 | 1,155,355 | +4.30% |
| 2026-10-27 | 6.73 | 7 | 6.54 | 6.97 | 1,415,223 | +5.45% |
| 2026-10-26 | 6.69 | 6.83 | 6.448 | 6.61 | 1,193,327 | -2.79% |
| 2026-10-23 | 6.96 | 7.09 | 6.785 | 6.8 | 1,075,174 | -2.72% |
| 2026-10-22 | 7.11 | 7.26 | 6.853 | 6.99 | 1,506,875 | -7.42% |
| 2026-10-21 | 7.27 | 7.625 | 7.06 | 7.55 | 1,717,153 | +7.70% |
| 2026-10-20 | 6.69 | 7.19 | 6.69 | 7.01 | 1,197,230 | +2.94% |
| 2026-10-19 | 7.13 | 7.16 | 6.71 | 6.81 | 1,234,408 | -1.45% |
| 2026-10-16 | 7 | 7.18 | 6.805 | 6.91 | 1,485,275 | -3.36% |
| 2026-10-15 | 6.53 | 7.175 | 6.419 | 7.15 | 1,815,308 | +5.30% |
| 2026-10-14 | 6.96 | 7.06 | 6.61 | 6.79 | 2,163,046 | -5.56% |
| 2026-10-13 | 7.06 | 7.29 | 7.002 | 7.19 | 917,525 | +0.00% |
| 2026-10-12 | 7.3 | 7.66 | 7.19 | 7.19 | 1,999,347 | -2.04% |
| 2026-10-09 | 7.455 | 7.56 | 7.125 | 7.34 | 1,131,473 | +2.23% |
| 2026-10-08 | 7.22 | 7.27 | 6.92 | 7.18 | 2,490,309 | -2.84% |
| 2026-10-07 | 7.74 | 7.74 | 7.17 | 7.39 | 3,322,736 | -9.21% |
| 2026-10-06 | 8.12 | 8.43 | 8 | 8.14 | 2,051,702 | +0.37% |
| 2026-10-05 | 8.32 | 8.34 | 7.82 | 8.11 | 2,207,817 | -0.61% |
| 2026-10-02 | 8.5 | 8.64 | 7.905 | 8.16 | 3,048,494 | +4.21% |
| 2026-10-01 | 7.78 | 8.07 | 7.65 | 7.83 | 1,885,440 | +0.38% |
| 2026-09-30 | 8.37 | 8.5 | 7.765 | 7.8 | 1,984,681 | -2.62% |
| 2026-09-29 | 8.32 | 8.395 | 7.82 | 8.01 | 1,815,643 | -0.50% |
| 2026-09-28 | 8.35 | 8.465 | 8.04 | 8.05 | 1,738,337 | -4.39% |
| 2026-09-25 | 8.56 | 8.62 | 8.155 | 8.42 | 2,329,312 | +0.84% |
| 2026-09-24 | 7.94 | 8.37 | 7.91 | 8.35 | 1,704,576 | +3.60% |
| 2026-09-23 | 8.2 | 8.46 | 8.01 | 8.06 | 2,553,535 | -6.28% |
| 2026-09-22 | 8.17 | 8.76 | 8 | 8.6 | 2,410,724 | +5.26% |
| 2026-09-21 | 8.22 | 8.34 | 7.86 | 8.17 | 3,326,737 | +6.10% |
| 2026-09-18 | 6.68 | 7.705 | 6.62 | 7.7 | 6,599,831 | +24.19% |
| 2026-09-17 | 6.35 | 6.385 | 6.03 | 6.2 | 1,781,067 | +3.16% |
| 2026-09-16 | 6.15 | 6.23 | 5.76 | 6.01 | 1,947,971 | -1.15% |
| 2026-09-15 | 6.77 | 6.77 | 5.98 | 6.08 | 2,632,156 | -12.52% |
| 2026-09-14 | 6.48 | 7.135 | 6.48 | 6.95 | 1,725,050 | +6.11% |
| 2026-09-11 | 6.65 | 7.015 | 6.53 | 6.55 | 2,032,513 | +1.39% |
| 2026-09-10 | 6.43 | 6.685 | 6.275 | 6.46 | 1,768,923 | -1.37% |
| 2026-09-09 | 6.85 | 6.905 | 6.525 | 6.55 | 1,490,459 | -4.52% |
| 2026-09-08 | 6.3 | 6.921 | 6.21 | 6.86 | 2,030,191 | +8.72% |
| 2026-09-04 | 6.5 | 6.533 | 6.205 | 6.31 | 1,536,689 | -5.54% |
| 2026-09-03 | 6.55 | 6.83 | 6.405 | 6.68 | 2,788,351 | +6.71% |
| 2026-09-02 | 6.13 | 6.32 | 5.755 | 6.26 | 2,101,282 | +0.81% |
| 2026-09-01 | 6.14 | 6.4 | 6 | 6.21 | 1,449,325 | -2.05% |
| 2026-08-31 | 5.95 | 6.415 | 5.83 | 6.34 | 2,216,729 | +7.64% |
| 2026-08-28 | 6.73 | 6.73 | 5.87 | 5.89 | 4,142,047 | -11.56% |
| 2026-08-27 | 6.39 | 7 | 6.38 | 6.66 | 3,831,810 | +12.31% |
| 2026-08-26 | 5.97 | 6.08 | 5.79 | 5.93 | 1,514,384 | -1.98% |
| 2026-08-25 | 5.71 | 6.3 | 5.59 | 6.05 | 2,817,782 | +5.58% |
| 2026-08-24 | 5.55 | 5.955 | 5.41 | 5.73 | 4,741,005 | +11.48% |
| 2026-08-21 | 5.26 | 5.5 | 5.09 | 5.14 | 1,993,017 | +2.39% |
| 2026-08-20 | 5.25 | 5.35 | 4.885 | 5.02 | 1,444,952 | +1.62% |
| 2026-08-19 | 4.59 | 5.105 | 4.55 | 4.94 | 1,625,330 | +8.81% |
| 2026-08-18 | 4.24 | 4.55 | 4.225 | 4.54 | 1,273,085 | +6.07% |
| 2026-08-17 | 4.25 | 4.33 | 4.12 | 4.28 | 1,071,067 | +0.47% |
| 2026-08-14 | 4.09 | 4.275 | 3.92 | 4.26 | 1,448,985 | +2.90% |
| 2026-08-13 | 4.22 | 4.39 | 4.02 | 4.14 | 1,185,637 | -5.91% |
| 2026-08-12 | 4.34 | 4.505 | 4.31 | 4.4 | 1,038,611 | +2.80% |
| 2026-08-11 | 4.3 | 4.35 | 4.21 | 4.28 | 699,472 | +0.94% |
| 2026-08-10 | 4.38 | 4.4 | 4.18 | 4.24 | 743,022 | -2.08% |
| 2026-08-07 | 4.29 | 4.369 | 4.175 | 4.33 | 521,795 | +4.09% |
| 2026-08-06 | 4.2 | 4.31 | 4.13 | 4.16 | 459,432 | -1.65% |
| 2026-08-05 | 4.2 | 4.315 | 4.079 | 4.23 | 533,001 | +0.24% |
| 2026-08-04 | 4.15 | 4.25 | 4.1 | 4.22 | 931,995 | +3.69% |
| 2026-08-03 | 4.05 | 4.1 | 3.85 | 4.07 | 803,595 | +0.99% |
| 2026-07-31 | 4.09 | 4.17 | 3.905 | 4.03 | 864,154 | -2.07% |
| 2026-07-30 | 3.9 | 4.185 | 3.89 | 4.115 | 772,358 | +8.29% |
| 2026-07-29 | 4 | 4.07 | 3.77 | 3.8 | 1,163,096 | -5.00% |
| 2026-07-28 | 4 | 4.02 | 3.83 | 4 | 914,614 | -2.20% |
| 2026-07-27 | 3.98 | 4.24 | 3.94 | 4.09 | 803,191 | +5.14% |
| 2026-07-24 | 4.2 | 4.2 | 3.87 | 3.89 | 783,539 | -8.69% |
| 2026-07-23 | 4.23 | 4.4 | 4.105 | 4.26 | 806,855 | -1.62% |
| 2026-07-22 | 4.24 | 4.475 | 4.21 | 4.33 | 693,993 | +0.23% |
| 2026-07-21 | 4.25 | 4.47 | 4.19 | 4.32 | 1,259,323 | +3.60% |
| 2026-07-20 | 4.1 | 4.255 | 3.9 | 4.17 | 1,025,878 | +3.86% |
| 2026-07-17 | 4.05 | 4.165 | 3.94 | 4.015 | 1,166,277 | -5.31% |
| 2026-07-16 | 4.23 | 4.27 | 4.14 | 4.24 | 761,485 | -1.17% |
| 2026-07-15 | 4.55 | 4.69 | 4.225 | 4.29 | 709,134 | -5.51% |
| 2026-07-14 | 4.16 | 4.595 | 4.12 | 4.54 | 1,117,894 | +10.46% |
| 2026-07-13 | 4.19 | 4.19 | 4.02 | 4.11 | 780,310 | -4.20% |
| 2026-07-10 | 4.22 | 4.415 | 4.12 | 4.29 | 1,104,639 | +4.38% |
| 2026-07-09 | 4.23 | 4.23 | 4.04 | 4.11 | 856,977 | +0.49% |
| 2026-07-08 | 4.2 | 4.25 | 4 | 4.09 | 1,317,293 | -4.99% |
| 2026-07-07 | 4.82 | 4.835 | 4.26 | 4.305 | 1,473,276 | -10.68% |
| 2026-07-06 | 4.77 | 4.935 | 4.61 | 4.82 | 1,218,738 | +0.21% |
| 2026-07-02 | 5.02 | 5.225 | 4.77 | 4.81 | 2,246,124 | +2.34% |
| 2026-07-01 | 4.24 | 5.05 | 4.24 | 4.7 | 3,065,431 | +11.37% |
| 2026-06-30 | 4.2 | 4.31 | 4.12 | 4.22 | 899,285 | -0.71% |
| 2026-06-29 | 3.97 | 4.27 | 3.958 | 4.25 | 1,420,856 | +7.32% |
| 2026-06-26 | 3.5 | 4.114 | 3.48 | 3.96 | 10,227,060 | +11.86% |
| 2026-06-25 | 3.79 | 3.79 | 3.5 | 3.54 | 1,114,606 | -3.41% |
| 2026-06-24 | 4.18 | 4.18 | 3.64 | 3.665 | 1,532,869 | -11.04% |
| 2026-06-23 | 4.12 | 4.29 | 4.05 | 4.12 | 1,523,010 | -3.51% |
| 2026-06-22 | 4.52 | 4.675 | 4.165 | 4.27 | 1,426,911 | -3.17% |
| 2026-06-18 | 4.76 | 4.8 | 4.31 | 4.41 | 1,486,426 | -4.75% |
| 2026-06-17 | 4.77 | 4.98 | 4.575 | 4.63 | 1,418,833 | -4.14% |
| 2026-06-16 | 4.84 | 5.255 | 4.805 | 4.83 | 1,433,917 | +0.21% |
| 2026-06-15 | 4.59 | 4.98 | 4.5 | 4.82 | 1,012,369 | +12.62% |
| 2026-06-12 | 4.23 | 4.585 | 4.165 | 4.28 | 1,198,795 | +0.94% |
| 2026-06-11 | 3.92 | 4.275 | 3.855 | 4.24 | 715,615 | +10.13% |
| 2026-06-10 | 3.97 | 4.165 | 3.835 | 3.85 | 981,341 | -4.94% |
| 2026-06-09 | 4.19 | 4.215 | 3.84 | 4.05 | 899,490 | -2.41% |
| 2026-06-08 | 3.82 | 4.16 | 3.8 | 4.15 | 1,367,249 | +12.47% |
| 2026-06-05 | 3.88 | 3.92 | 3.62 | 3.69 | 920,328 | -7.05% |
| 2026-06-04 | 4.15 | 4.235 | 3.96 | 3.97 | 777,048 | -5.92% |
| 2026-06-03 | 4.45 | 4.515 | 4.195 | 4.22 | 867,919 | -6.01% |
| 2026-06-02 | 4.64 | 4.7 | 4.41 | 4.49 | 1,164,370 | -3.65% |
| 2026-06-01 | 4.56 | 4.85 | 4.5 | 4.66 | 870,496 | -0.85% |
| 2026-05-29 | 4.52 | 4.76 | 4.46 | 4.7 | 1,299,543 | +3.30% |
| 2026-05-28 | 4.45 | 4.67 | 4.36 | 4.55 | 925,632 | +0.89% |
| 2026-05-27 | 4.63 | 4.77 | 4.475 | 4.51 | 818,426 | -4.04% |
| 2026-05-26 | 4.75 | 5.04 | 4.685 | 4.7 | 1,668,204 | +2.62% |
| 2026-05-22 | 4.74 | 4.82 | 4.56 | 4.58 | 706,629 | -3.38% |
| 2026-05-21 | 4.38 | 4.79 | 4.325 | 4.74 | 916,225 | +6.76% |
| 2026-05-20 | 4.19 | 4.46 | 4.15 | 4.44 | 1,056,807 | +9.09% |
| 2026-05-19 | 4.18 | 4.28 | 4.055 | 4.07 | 782,065 | -4.24% |
| 2026-05-18 | 4.46 | 4.485 | 4.15 | 4.25 | 968,316 | -5.13% |
| 2026-05-15 | 4.88 | 4.888 | 4.395 | 4.48 | 1,179,108 | -11.64% |
| 2026-05-14 | 4.61 | 5.115 | 4.58 | 5.07 | 1,882,338 | +9.27% |
| 2026-05-13 | 4.7 | 4.75 | 4.59 | 4.64 | 1,227,967 | -0.64% |