Forward Industries Inc.

NASDAQ: FORD · Real-Time Price · USD
14.66
1.25 (9.32%)
At close: Aug 14, 2025, 3:59 PM
13.59
-7.30%
Pre-market: Aug 15, 2025, 08:56 AM EDT

FORD Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 12.80 14.74 12.80 14.66 14.66 9.32% 33,219
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
Aug 11, 2025 14.20 14.26 11.65 13.35 13.35 -6.12% 61,574
Aug 8, 2025 13.76 14.30 13.02 14.22 14.22 4.25% 46,426
Aug 7, 2025 13.50 13.93 13.25 13.64 13.64 1.11% 17,538
Aug 6, 2025 13.24 13.49 12.98 13.49 13.49 6.05% 46,010
Aug 5, 2025 12.96 12.96 12.17 12.72 12.72 -1.85% 44,349
Aug 4, 2025 12.24 13.09 10.70 12.96 12.96 6.75% 51,836
Aug 1, 2025 12.18 12.33 11.59 12.14 12.14 0.25% 4,849
Jul 31, 2025 11.23 12.60 10.50 12.11 12.11 9.79% 45,900
Jul 30, 2025 10.53 11.33 10.53 11.03 11.03 2.04% 11,345
Jul 29, 2025 11.24 11.30 10.63 10.81 10.81 -4.51% 21,000
Jul 28, 2025 10.19 11.39 10.19 11.32 11.32 12.52% 34,736
Jul 25, 2025 9.80 10.24 9.74 10.06 10.06 4.68% 9,317
Jul 24, 2025 9.89 10.19 9.61 9.61 9.61 -2.14% 10,700
Jul 23, 2025 10.50 10.50 9.60 9.82 9.82 -3.44% 16,627
Jul 22, 2025 9.50 10.65 9.36 10.17 10.17 5.72% 34,436
Jul 21, 2025 9.03 9.98 8.86 9.62 9.62 4.45% 9,600
Jul 18, 2025 9.19 10.00 9.03 9.21 9.21 0.11% 17,604