Forward Industries Inc. (FORD)
NASDAQ: FORD
· Real-Time Price · USD
26.26
-2.71 (-9.35%)
At close: Sep 10, 2025, 2:03 PM
FORD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.00 | 30.43 | 24.50 | 28.97 | 28.97 | 11.59% | 672,160 |
| Sep 8, 2025 | 30.50 | 31.97 | 20.60 | 25.96 | 25.96 | 58.68% | 2,790,225 |
| Sep 5, 2025 | 14.67 | 16.72 | 14.51 | 16.36 | 16.36 | 9.36% | 179,700 |
| Sep 4, 2025 | 14.11 | 14.96 | 13.02 | 14.96 | 14.96 | 6.17% | 44,148 |
| Sep 3, 2025 | 14.46 | 14.75 | 13.52 | 14.09 | 14.09 | -3.49% | 61,527 |
| Sep 2, 2025 | 15.11 | 15.42 | 13.11 | 14.60 | 14.60 | -4.07% | 89,600 |
| Aug 29, 2025 | 14.26 | 15.29 | 14.05 | 15.22 | 15.22 | 9.58% | 53,240 |
| Aug 28, 2025 | 13.34 | 14.42 | 12.80 | 13.89 | 13.89 | 4.04% | 33,844 |
| Aug 27, 2025 | 11.82 | 13.46 | 11.78 | 13.35 | 13.35 | 14.99% | 52,307 |
| Aug 26, 2025 | 10.90 | 12.44 | 10.85 | 11.61 | 11.61 | 8.50% | 62,621 |
| Aug 25, 2025 | 10.62 | 11.49 | 10.55 | 10.70 | 10.70 | 1.42% | 50,200 |
| Aug 22, 2025 | 10.46 | 11.50 | 9.92 | 10.55 | 10.55 | 1.93% | 86,109 |
| Aug 21, 2025 | 9.57 | 10.59 | 9.57 | 10.35 | 10.35 | 4.65% | 25,000 |
| Aug 20, 2025 | 10.87 | 11.51 | 9.70 | 9.89 | 9.89 | -10.09% | 80,505 |
| Aug 19, 2025 | 12.59 | 12.97 | 11.00 | 11.00 | 11.00 | -12.00% | 47,317 |
| Aug 18, 2025 | 13.80 | 13.80 | 12.00 | 12.50 | 12.50 | -7.75% | 65,879 |
| Aug 15, 2025 | 14.25 | 15.35 | 13.40 | 13.55 | 13.55 | -7.57% | 55,300 |
| Aug 14, 2025 | 12.80 | 14.74 | 12.80 | 14.66 | 14.66 | 9.32% | 33,655 |
| Aug 13, 2025 | 14.36 | 15.50 | 12.48 | 13.41 | 13.41 | 1.21% | 82,122 |
| Aug 12, 2025 | 13.22 | 13.65 | 12.48 | 13.25 | 13.25 | -0.75% | 41,515 |