Forward Industries Inc. (FORD)
4.20
0.05 (1.20%)
Apr 01, 2025, 11:44 AM - Market open
Forward Industries Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.22 | 4.27 | 3.97 | 4.15 | 0.12 | 2.98% | 23,278 |
| Mar 28, 2025 | 4.59 | 4.59 | 3.85 | 4.03 | -0.31 | -7.14% | 42,924 |
| Mar 27, 2025 | 4.03 | 4.75 | 3.79 | 4.34 | 0.39 | 9.87% | 82,363 |
| Mar 26, 2025 | 4.01 | 4.09 | 3.78 | 3.95 | 0.06 | 1.54% | 10,124 |
| Mar 25, 2025 | 3.80 | 3.93 | 3.77 | 3.89 | 0.10 | 2.64% | 9,149 |
| Mar 24, 2025 | 3.79 | 3.91 | 3.70 | 3.79 | 0.00 | 0.00% | 12,627 |
| Mar 21, 2025 | 3.60 | 3.95 | 3.60 | 3.79 | 0.07 | 1.88% | 8,842 |
| Mar 20, 2025 | 3.73 | 3.74 | 3.51 | 3.72 | 0.03 | 0.81% | 6,765 |
| Mar 19, 2025 | 3.61 | 3.86 | 3.61 | 3.69 | 0.08 | 2.22% | 4,403 |
| Mar 18, 2025 | 3.58 | 3.74 | 3.57 | 3.61 | 0.03 | 0.84% | 5,699 |
| Mar 17, 2025 | 3.59 | 3.68 | 3.57 | 3.58 | -0.03 | -0.83% | 14,300 |
| Mar 14, 2025 | 3.59 | 3.61 | 3.32 | 3.61 | 0.16 | 4.64% | 19,000 |
| Mar 13, 2025 | 3.80 | 3.88 | 3.34 | 3.45 | -0.29 | -7.75% | 25,200 |
| Mar 12, 2025 | 3.89 | 3.98 | 3.73 | 3.74 | -0.18 | -4.59% | 27,610 |
| Mar 11, 2025 | 4.20 | 4.28 | 3.88 | 3.92 | 0.10 | 2.62% | 11,933 |
| Mar 10, 2025 | 4.32 | 4.35 | 3.82 | 3.82 | -0.46 | -10.75% | 7,682 |
| Mar 7, 2025 | 4.44 | 4.71 | 4.16 | 4.28 | -0.26 | -5.73% | 14,817 |
| Mar 6, 2025 | 4.84 | 4.84 | 4.44 | 4.54 | -0.09 | -1.94% | 18,100 |
| Mar 5, 2025 | 4.82 | 5.04 | 4.47 | 4.63 | 0.04 | 0.87% | 55,200 |
| Mar 4, 2025 | 4.50 | 4.74 | 4.15 | 4.59 | 0.06 | 1.32% | 20,469 |
| Mar 3, 2025 | 4.73 | 5.01 | 4.51 | 4.53 | -0.25 | -5.23% | 7,100 |
| Feb 28, 2025 | 4.87 | 4.87 | 4.55 | 4.78 | -0.20 | -4.02% | 8,740 |
| Feb 27, 2025 | 5.15 | 5.15 | 4.77 | 4.98 | -0.03 | -0.60% | 2,400 |
| Feb 26, 2025 | 4.95 | 5.14 | 4.95 | 5.01 | 0.06 | 1.21% | 1,704 |
| Feb 25, 2025 | 4.97 | 5.10 | 4.75 | 4.95 | -0.02 | -0.40% | 2,500 |
| Feb 24, 2025 | 5.05 | 5.26 | 4.83 | 4.97 | -0.08 | -1.58% | 6,227 |
| Feb 21, 2025 | 5.04 | 5.22 | 5.02 | 5.05 | -0.01 | -0.20% | 8,310 |
| Feb 20, 2025 | 5.39 | 5.39 | 5.03 | 5.06 | -0.28 | -5.24% | 10,870 |
| Feb 19, 2025 | 5.34 | 5.41 | 5.00 | 5.34 | -0.06 | -1.11% | 9,500 |
| Feb 18, 2025 | 5.80 | 5.90 | 5.10 | 5.40 | -0.26 | -4.59% | 15,700 |
| Feb 14, 2025 | 6.14 | 6.14 | 5.42 | 5.66 | -0.21 | -3.58% | 17,822 |
| Feb 13, 2025 | 6.18 | 6.18 | 5.78 | 5.87 | 0.13 | 2.26% | 14,911 |
| Feb 12, 2025 | 5.76 | 5.89 | 5.69 | 5.74 | -0.18 | -3.04% | 9,300 |
| Feb 11, 2025 | 6.43 | 6.44 | 5.86 | 5.92 | -0.30 | -4.82% | 9,747 |
| Feb 10, 2025 | 6.42 | 6.46 | 6.22 | 6.22 | -0.23 | -3.57% | 8,400 |
| Feb 7, 2025 | 6.57 | 6.57 | 6.33 | 6.45 | -0.12 | -1.83% | 5,255 |
| Feb 6, 2025 | 6.96 | 6.96 | 6.44 | 6.57 | 0.05 | 0.77% | 28,423 |
| Feb 5, 2025 | 6.39 | 6.85 | 6.39 | 6.52 | -0.12 | -1.81% | 6,161 |
| Feb 4, 2025 | 6.50 | 6.99 | 6.08 | 6.64 | 0.18 | 2.79% | 42,079 |
| Feb 3, 2025 | 6.68 | 6.70 | 6.03 | 6.46 | 0.45 | 7.49% | 24,116 |
| Jan 31, 2025 | 6.00 | 6.25 | 5.83 | 6.01 | 0.35 | 6.18% | 23,621 |
| Jan 30, 2025 | 6.11 | 6.20 | 5.56 | 5.66 | -0.45 | -7.36% | 32,235 |
| Jan 29, 2025 | 6.00 | 6.19 | 6.00 | 6.11 | 0.15 | 2.52% | 5,060 |
| Jan 28, 2025 | 6.24 | 6.59 | 5.94 | 5.96 | -0.21 | -3.40% | 43,832 |
| Jan 27, 2025 | 6.43 | 6.59 | 6.07 | 6.17 | -0.37 | -5.66% | 9,000 |
| Jan 24, 2025 | 6.91 | 6.99 | 6.41 | 6.54 | -0.40 | -5.76% | 18,976 |
| Jan 23, 2025 | 6.60 | 6.96 | 6.60 | 6.94 | 0.47 | 7.26% | 24,108 |
| Jan 22, 2025 | 5.99 | 6.80 | 5.99 | 6.47 | 0.58 | 9.85% | 29,002 |
| Jan 21, 2025 | 5.59 | 5.99 | 5.59 | 5.89 | 0.31 | 5.56% | 29,816 |
| Jan 17, 2025 | 5.45 | 5.61 | 5.44 | 5.58 | 0.16 | 2.95% | 7,210 |