5 DAY PERFORMANCE
-17.43%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+13.83%
6 MONTH PERFORMANCE
+7.26%
YEAR-TO-DATE PERFORMANCE
-24.05%
1 YEAR PERFORMANCE
-83.51%
Forward Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $6.68 | $7.70 (15.27%) | $7.71 | $6.62 | 6.58 M | $667.55 M |
| 09/17/2026 | $6.35 | $6.20 (-2.36%) | $6.39 | $6.03 | 1.78 M | $537.50 M |
| 09/16/2026 | $6.15 | $6.01 (-2.28%) | $6.23 | $5.76 | 1.95 M | $521.03 M |
| 09/15/2026 | $6.77 | $6.08 (-10.19%) | $6.77 | $5.98 | 2.63 M | $527.10 M |
| 09/14/2026 | $6.48 | $6.95 (7.25%) | $7.14 | $6.48 | 1.73 M | $602.53 M |
| 09/11/2026 | $6.65 | $6.55 (-1.5%) | $7.02 | $6.53 | 2.03 M | $567.85 M |
| 09/10/2026 | $6.43 | $6.46 (0.47%) | $6.69 | $6.28 | 1.77 M | $560.05 M |
| 09/09/2026 | $6.85 | $6.55 (-4.38%) | $6.91 | $6.53 | 1.49 M | $567.85 M |
| 09/08/2026 | $6.30 | $6.86 (8.89%) | $6.92 | $6.21 | 2.03 M | $594.72 M |
| 09/04/2026 | $6.50 | $6.31 (-2.92%) | $6.53 | $6.21 | 1.54 M | $547.04 M |
| 09/03/2026 | $6.55 | $6.68 (1.98%) | $6.83 | $6.41 | 2.79 M | $579.12 M |
| 09/02/2026 | $6.13 | $6.26 (2.12%) | $6.32 | $5.76 | 2.10 M | $542.71 M |
| 09/01/2026 | $6.14 | $6.21 (1.14%) | $6.40 | $6.00 | 1.45 M | $538.37 M |
| 08/31/2026 | $5.95 | $6.34 (6.55%) | $6.42 | $5.83 | 2.22 M | $549.64 M |
| 08/28/2026 | $6.73 | $5.89 (-12.48%) | $6.73 | $5.87 | 4.14 M | $510.63 M |
| 08/27/2026 | $6.39 | $6.66 (4.23%) | $7.00 | $6.38 | 3.83 M | $577.38 M |
| 08/26/2026 | $5.97 | $5.93 (-0.67%) | $6.08 | $5.79 | 1.51 M | $514.10 M |
| 08/25/2026 | $5.71 | $6.05 (5.95%) | $6.30 | $5.59 | 2.82 M | $524.50 M |
| 08/24/2026 | $5.55 | $5.73 (3.24%) | $5.96 | $5.41 | 4.74 M | $496.76 M |
| 08/21/2026 | $5.26 | $5.14 (-2.28%) | $5.50 | $5.09 | 1.99 M | $445.61 M |
| 08/20/2026 | $5.25 | $5.02 (-4.38%) | $5.35 | $4.89 | 1.45 M | $435.21 M |
| 08/19/2026 | $4.59 | $4.94 (7.63%) | $5.11 | $4.55 | 1.63 M | $428.27 M |
| 08/18/2026 | $4.24 | $4.54 (7.08%) | $4.55 | $4.22 | 1.27 M | $393.59 M |
| 08/17/2026 | $4.25 | $4.28 (0.71%) | $4.33 | $4.12 | 1.07 M | $371.05 M |
| 08/14/2026 | $4.09 | $4.26 (4.16%) | $4.28 | $3.92 | 1.45 M | $369.32 M |
| 08/13/2026 | $4.22 | $4.14 (-1.9%) | $4.39 | $4.02 | 1.19 M | $358.91 M |
| 08/12/2026 | $4.34 | $4.40 (1.38%) | $4.51 | $4.31 | 1.04 M | $381.45 M |
| 08/11/2026 | $4.30 | $4.28 (-0.47%) | $4.35 | $4.21 | 699.50 K | $371.05 M |
| 08/10/2026 | $4.38 | $4.24 (-3.2%) | $4.40 | $4.18 | 743.02 K | $367.58 M |
| 08/07/2026 | $4.29 | $4.33 (0.93%) | $4.37 | $4.18 | 521.80 K | $411.02 M |
| 08/06/2026 | $4.20 | $4.16 (-0.95%) | $4.31 | $4.13 | 459.43 K | $394.89 M |
| 08/05/2026 | $4.20 | $4.23 (0.71%) | $4.32 | $4.08 | 533.00 K | $401.53 M |
| 08/04/2026 | $4.15 | $4.22 (1.69%) | $4.25 | $4.10 | 932.00 K | $400.58 M |
| 08/03/2026 | $4.05 | $4.07 (0.49%) | $4.10 | $3.85 | 803.60 K | $386.34 M |
| 07/31/2026 | $4.09 | $4.03 (-1.47%) | $4.17 | $3.91 | 864.15 K | $382.55 M |
| 07/30/2026 | $3.90 | $4.12 (5.64%) | $4.18 | $3.89 | 772.36 K | $391.09 M |
| 07/29/2026 | $4.00 | $3.80 (-5%) | $4.07 | $3.77 | 1.17 M | $360.71 M |
| 07/28/2026 | $4.00 | $4.00 (0%) | $4.02 | $3.83 | 914.61 K | $379.70 M |
| 07/27/2026 | $3.98 | $4.09 (2.76%) | $4.24 | $3.94 | 803.19 K | $388.24 M |
| 07/24/2026 | $4.20 | $3.89 (-7.38%) | $4.20 | $3.87 | 783.54 K | $369.26 M |
| 07/23/2026 | $4.23 | $4.26 (0.71%) | $4.40 | $4.11 | 806.90 K | $404.38 M |
| 07/22/2026 | $4.24 | $4.33 (2.12%) | $4.47 | $4.21 | 693.99 K | $411.02 M |
| 07/21/2026 | $4.25 | $4.32 (1.65%) | $4.47 | $4.19 | 1.26 M | $410.07 M |
| 07/20/2026 | $4.10 | $4.17 (1.71%) | $4.26 | $3.90 | 1.03 M | $395.84 M |
| 07/17/2026 | $4.05 | $4.01 (-0.99%) | $4.17 | $3.94 | 1.17 M | $380.65 M |
| 07/16/2026 | $4.23 | $4.24 (0.24%) | $4.27 | $4.14 | 761.50 K | $402.48 M |
| 07/15/2026 | $4.55 | $4.29 (-5.71%) | $4.69 | $4.22 | 709.13 K | $407.23 M |
| 07/14/2026 | $4.16 | $4.54 (9.13%) | $4.60 | $4.12 | 1.12 M | $430.96 M |
| 07/13/2026 | $4.19 | $4.11 (-1.91%) | $4.19 | $4.02 | 780.31 K | $390.14 M |
| 07/10/2026 | $4.22 | $4.29 (1.66%) | $4.42 | $4.12 | 1.10 M | $407.23 M |
| 07/09/2026 | $4.23 | $4.11 (-2.84%) | $4.23 | $4.04 | 856.98 K | $390.14 M |
| 07/08/2026 | $4.20 | $4.09 (-2.62%) | $4.25 | $4.00 | 1.32 M | $388.24 M |
| 07/07/2026 | $4.82 | $4.31 (-10.58%) | $4.84 | $4.26 | 1.47 M | $409.12 M |
| 07/06/2026 | $4.77 | $4.82 (1.05%) | $4.93 | $4.61 | 1.22 M | $457.54 M |
| 07/02/2026 | $5.02 | $4.81 (-4.18%) | $5.23 | $4.77 | 2.25 M | $456.59 M |
| 07/01/2026 | $4.24 | $4.70 (10.85%) | $5.05 | $4.24 | 3.07 M | $446.15 M |
| 06/30/2026 | $4.20 | $4.22 (0.48%) | $4.31 | $4.12 | 899.29 K | $400.58 M |
| 06/29/2026 | $3.97 | $4.25 (7.05%) | $4.27 | $3.96 | 1.42 M | $403.43 M |
| 06/26/2026 | $3.50 | $3.96 (13.14%) | $4.11 | $3.48 | 10.23 M | $375.90 M |
| 06/25/2026 | $3.79 | $3.54 (-6.6%) | $3.79 | $3.50 | 1.11 M | $336.03 M |
| 06/24/2026 | $4.18 | $3.67 (-12.2%) | $4.18 | $3.64 | 1.53 M | $348.37 M |
| 06/23/2026 | $4.12 | $4.12 (0%) | $4.29 | $4.05 | 1.52 M | $391.09 M |
| 06/22/2026 | $4.52 | $4.27 (-5.53%) | $4.68 | $4.17 | 1.43 M | $405.33 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.
