5 DAY PERFORMANCE
+28.97%
1 MONTH PERFORMANCE
-3.83%
3 MONTH PERFORMANCE
+22.12%
6 MONTH PERFORMANCE
+45.26%
YEAR-TO-DATE PERFORMANCE
+11.52%
1 YEAR PERFORMANCE
-14.95%
Forward Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.89 | $3.81 (-2.11%) | $3.98 | $3.81 | 7,299 | $4.19 M |
| 03/11/2025 | $4.20 | $3.92 (-6.67%) | $4.28 | $3.88 | 11,847 | $4.32 M |
| 03/10/2025 | $4.32 | $3.82 (-11.57%) | $4.35 | $3.82 | 7,682 | $4.21 M |
| 03/07/2025 | $4.44 | $4.28 (-3.6%) | $4.71 | $4.16 | 14,817 | $4.71 M |
| 03/06/2025 | $4.84 | $4.54 (-6.2%) | $4.84 | $4.44 | 18,100 | $5.00 M |
| 03/05/2025 | $4.82 | $4.63 (-3.94%) | $5.04 | $4.47 | 55,200 | $5.10 M |
| 03/04/2025 | $4.50 | $4.59 (2%) | $4.74 | $4.15 | 20,469 | $5.05 M |
| 03/03/2025 | $4.73 | $4.53 (-4.23%) | $5.01 | $4.51 | 7,100 | $4.99 M |
| 02/28/2025 | $4.87 | $4.78 (-1.85%) | $4.87 | $4.55 | 8,740 | $5.26 M |
| 02/27/2025 | $5.15 | $4.98 (-3.3%) | $5.15 | $4.77 | 2,400 | $5.48 M |
| 02/26/2025 | $4.95 | $5.01 (1.21%) | $5.14 | $4.95 | 1,704 | $5.52 M |
| 02/25/2025 | $4.97 | $4.95 (-0.4%) | $5.10 | $4.75 | 2,500 | $5.45 M |
| 02/24/2025 | $5.05 | $4.97 (-1.58%) | $5.26 | $4.83 | 6,227 | $5.47 M |
| 02/21/2025 | $5.04 | $5.05 (0.2%) | $5.22 | $5.02 | 8,310 | $5.56 M |
| 02/20/2025 | $5.39 | $5.06 (-6.12%) | $5.39 | $5.03 | 10,870 | $5.57 M |
| 02/19/2025 | $5.34 | $5.34 (0%) | $5.41 | $5.00 | 9,500 | $5.88 M |
| 02/18/2025 | $5.80 | $5.40 (-6.9%) | $5.90 | $5.10 | 15,700 | $5.95 M |
| 02/14/2025 | $6.14 | $5.66 (-7.82%) | $6.14 | $5.42 | 17,822 | $6.23 M |
| 02/13/2025 | $6.18 | $5.87 (-5.02%) | $6.18 | $5.78 | 14,911 | $6.46 M |
| 02/12/2025 | $5.76 | $5.74 (-0.35%) | $5.89 | $5.69 | 9,300 | $6.32 M |
| 02/11/2025 | $6.43 | $5.92 (-7.93%) | $6.44 | $5.86 | 9,747 | $6.52 M |
| 02/10/2025 | $6.42 | $6.22 (-3.12%) | $6.46 | $6.22 | 8,400 | $6.85 M |
| 02/07/2025 | $6.57 | $6.45 (-1.83%) | $6.57 | $6.33 | 5,255 | $7.10 M |
| 02/06/2025 | $6.96 | $6.57 (-5.6%) | $6.96 | $6.44 | 28,423 | $7.23 M |
| 02/05/2025 | $6.39 | $6.52 (2.03%) | $6.85 | $6.39 | 6,161 | $7.18 M |
| 02/04/2025 | $6.50 | $6.64 (2.15%) | $6.99 | $6.08 | 42,079 | $7.31 M |
| 02/03/2025 | $6.68 | $6.46 (-3.29%) | $6.70 | $6.03 | 24,116 | $7.11 M |
| 01/31/2025 | $6.00 | $6.01 (0.17%) | $6.25 | $5.83 | 23,621 | $6.62 M |
| 01/30/2025 | $6.11 | $5.66 (-7.36%) | $6.20 | $5.56 | 32,235 | $6.23 M |
| 01/29/2025 | $6.00 | $6.11 (1.83%) | $6.19 | $6.00 | 5,060 | $6.73 M |
| 01/28/2025 | $6.24 | $5.96 (-4.49%) | $6.59 | $5.94 | 43,832 | $6.56 M |
| 01/27/2025 | $6.43 | $6.17 (-4.04%) | $6.59 | $6.07 | 9,000 | $6.79 M |
| 01/24/2025 | $6.91 | $6.54 (-5.35%) | $6.99 | $6.41 | 18,976 | $7.20 M |
| 01/23/2025 | $6.60 | $6.94 (5.15%) | $6.96 | $6.60 | 24,108 | $7.64 M |
| 01/22/2025 | $5.99 | $6.47 (8.01%) | $6.80 | $5.99 | 29,002 | $7.12 M |
| 01/21/2025 | $5.59 | $5.89 (5.37%) | $5.99 | $5.59 | 29,816 | $6.49 M |
| 01/17/2025 | $5.45 | $5.58 (2.39%) | $5.61 | $5.44 | 7,210 | $6.14 M |
| 01/16/2025 | $5.57 | $5.42 (-2.69%) | $5.63 | $5.34 | 9,822 | $5.97 M |
| 01/15/2025 | $5.37 | $5.39 (0.37%) | $5.65 | $5.26 | 17,613 | $5.93 M |
| 01/14/2025 | $5.30 | $5.32 (0.38%) | $5.53 | $5.25 | 27,800 | $5.86 M |
| 01/13/2025 | $5.31 | $5.35 (0.75%) | $5.47 | $5.05 | 5,300 | $5.89 M |
| 01/10/2025 | $5.45 | $5.47 (0.37%) | $5.58 | $5.30 | 30,018 | $6.02 M |
| 01/08/2025 | $5.42 | $5.37 (-0.92%) | $5.45 | $5.31 | 8,600 | $5.91 M |
| 01/07/2025 | $5.51 | $5.29 (-3.99%) | $5.51 | $5.04 | 10,600 | $5.82 M |
| 01/06/2025 | $5.32 | $5.52 (3.76%) | $5.59 | $5.29 | 16,015 | $6.08 M |
| 01/03/2025 | $5.05 | $5.27 (4.36%) | $5.31 | $4.90 | 19,300 | $5.80 M |
| 01/02/2025 | $4.89 | $5.01 (2.45%) | $5.01 | $4.68 | 7,878 | $5.52 M |
| 12/31/2024 | $5.10 | $4.95 (-2.94%) | $5.45 | $4.84 | 5,790 | $5.45 M |
| 12/30/2024 | $5.02 | $5.05 (0.6%) | $5.55 | $5.02 | 46,530 | $5.56 M |
| 12/27/2024 | $4.54 | $5.16 (13.66%) | $5.21 | $4.44 | 38,633 | $5.68 M |
| 12/26/2024 | $4.50 | $4.49 (-0.22%) | $4.56 | $4.48 | 15,129 | $4.94 M |
| 12/24/2024 | $4.36 | $4.49 (2.98%) | $4.49 | $4.36 | 3,344 | $4.94 M |
| 12/23/2024 | $4.38 | $4.39 (0.23%) | $4.60 | $4.12 | 31,500 | $4.83 M |
| 12/20/2024 | $4.41 | $4.49 (1.81%) | $4.51 | $4.28 | 10,600 | $4.94 M |
| 12/19/2024 | $4.59 | $4.41 (-3.92%) | $4.62 | $4.36 | 12,369 | $4.86 M |
| 12/18/2024 | $4.54 | $4.52 (-0.44%) | $4.71 | $4.46 | 19,900 | $4.98 M |
| 12/17/2024 | $4.57 | $4.45 (-2.63%) | $5.00 | $4.35 | 67,102 | $4.90 M |
| 12/16/2024 | $4.38 | $4.41 (0.68%) | $4.54 | $4.38 | 27,300 | $4.86 M |
| 12/13/2024 | $4.50 | $4.54 (0.89%) | $4.60 | $4.49 | 5,823 | $5.00 M |
| 12/12/2024 | $4.50 | $4.52 (0.44%) | $4.61 | $4.28 | 20,324 | $4.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
