Forward Industries Inc. (FORD)
NASDAQ: FORD
· Real-Time Price · USD
22.53
-1.98 (-8.08%)
At close: Oct 03, 2025, 3:59 PM
22.90
1.64%
After-hours: Oct 03, 2025, 07:58 PM EDT
FORD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.51 | 24.89 | 22.30 | 22.53 | 22.53 | -8.08% | 485,054 |
| Oct 2, 2025 | 27.09 | 28.25 | 24.30 | 24.51 | 24.51 | -8.31% | 429,041 |
| Oct 1, 2025 | 26.10 | 26.93 | 24.88 | 26.73 | 26.73 | 4.54% | 476,615 |
| Sep 30, 2025 | 26.31 | 26.67 | 24.03 | 25.57 | 25.57 | -3.55% | 385,500 |
| Sep 29, 2025 | 30.00 | 30.32 | 25.58 | 26.51 | 26.51 | -9.31% | 559,400 |
| Sep 26, 2025 | 29.33 | 30.75 | 28.58 | 29.23 | 29.23 | 1.42% | 249,543 |
| Sep 25, 2025 | 29.80 | 30.51 | 28.02 | 28.82 | 28.82 | -12.08% | 446,900 |
| Sep 24, 2025 | 31.75 | 33.00 | 29.66 | 32.78 | 32.78 | 3.60% | 379,318 |
| Sep 23, 2025 | 28.22 | 32.50 | 28.02 | 31.64 | 31.64 | 13.45% | 560,034 |
| Sep 22, 2025 | 29.12 | 29.32 | 27.00 | 27.89 | 27.89 | -8.41% | 490,411 |
| Sep 19, 2025 | 32.15 | 32.50 | 29.60 | 30.45 | 30.45 | -3.46% | 473,800 |
| Sep 18, 2025 | 34.31 | 35.50 | 30.54 | 31.54 | 31.54 | -5.88% | 593,700 |
| Sep 17, 2025 | 33.33 | 35.75 | 30.00 | 33.51 | 33.51 | -10.28% | 771,148 |
| Sep 16, 2025 | 38.90 | 43.50 | 37.01 | 37.35 | 37.35 | -4.23% | 720,019 |
| Sep 15, 2025 | 34.26 | 39.60 | 32.00 | 39.00 | 39.00 | 8.03% | 614,215 |
| Sep 12, 2025 | 44.60 | 46.00 | 29.10 | 36.10 | 36.10 | 4.70% | 1,509,000 |
| Sep 11, 2025 | 29.00 | 35.80 | 25.46 | 34.48 | 34.48 | 36.83% | 1,083,500 |
| Sep 10, 2025 | 31.00 | 31.53 | 24.52 | 25.20 | 25.20 | -13.01% | 404,343 |
| Sep 9, 2025 | 27.00 | 30.43 | 24.50 | 28.97 | 28.97 | 11.59% | 686,700 |
| Sep 8, 2025 | 30.50 | 31.97 | 20.60 | 25.96 | 25.96 | 58.68% | 2,790,225 |
Page 1 of 136