5 DAY PERFORMANCE
-20.94%
1 MONTH PERFORMANCE
-38.10%
3 MONTH PERFORMANCE
+18.68%
6 MONTH PERFORMANCE
+5.68%
YEAR-TO-DATE PERFORMANCE
-24.05%
1 YEAR PERFORMANCE
-53.04%
Forward Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.34 | $5.66 (-10.73%) | $6.44 | $5.50 | 1.65 M | |
| 11/04/2026 | $6.23 | $6.43 (3.21%) | $6.78 | $6.20 | 1.57 M | $557.44 M |
| 11/03/2026 | $6.16 | $6.15 (-0.16%) | $6.30 | $6.08 | 815.01 K | $533.17 M |
| 11/02/2026 | $6.32 | $5.99 (-5.22%) | $6.50 | $5.96 | 1.55 M | $519.30 M |
| 10/30/2026 | $6.56 | $6.35 (-3.2%) | $6.69 | $6.04 | 1.80 M | $550.51 M |
| 10/29/2026 | $7.11 | $6.94 (-2.39%) | $7.25 | $6.89 | 1.20 M | $601.66 M |
| 10/28/2026 | $6.98 | $7.27 (4.15%) | $7.28 | $6.83 | 1.16 M | $630.27 M |
| 10/27/2026 | $6.73 | $6.97 (3.57%) | $7.00 | $6.54 | 1.42 M | $604.26 M |
| 10/26/2026 | $6.69 | $6.61 (-1.2%) | $6.83 | $6.45 | 1.19 M | $573.05 M |
| 10/23/2026 | $6.96 | $6.80 (-2.3%) | $7.09 | $6.79 | 1.08 M | $589.52 M |
| 10/22/2026 | $7.11 | $6.99 (-1.69%) | $7.26 | $6.85 | 1.51 M | $605.99 M |
| 10/21/2026 | $7.27 | $7.55 (3.85%) | $7.63 | $7.06 | 1.72 M | $654.54 M |
| 10/20/2026 | $6.69 | $7.01 (4.78%) | $7.19 | $6.69 | 1.20 M | $607.73 M |
| 10/19/2026 | $7.13 | $6.81 (-4.49%) | $7.16 | $6.71 | 1.23 M | $590.39 M |
| 10/16/2026 | $7.00 | $6.91 (-1.29%) | $7.18 | $6.81 | 1.49 M | $599.06 M |
| 10/15/2026 | $6.53 | $7.15 (9.49%) | $7.18 | $6.42 | 1.82 M | $619.86 M |
| 10/14/2026 | $6.96 | $6.79 (-2.44%) | $7.06 | $6.61 | 2.16 M | $588.65 M |
| 10/13/2026 | $7.06 | $7.19 (1.84%) | $7.29 | $7.00 | 917.53 K | $623.33 M |
| 10/12/2026 | $7.30 | $7.19 (-1.51%) | $7.66 | $7.19 | 2.00 M | $623.33 M |
| 10/09/2026 | $7.46 | $7.34 (-1.61%) | $7.56 | $7.13 | 1.13 M | $636.34 M |
| 10/08/2026 | $7.22 | $7.18 (-0.55%) | $7.27 | $6.92 | 2.49 M | $622.46 M |
| 10/07/2026 | $7.74 | $7.39 (-4.52%) | $7.74 | $7.17 | 3.32 M | $640.67 M |
| 10/06/2026 | $8.12 | $8.14 (0.25%) | $8.43 | $8.00 | 2.05 M | $705.69 M |
| 10/05/2026 | $8.32 | $8.11 (-2.52%) | $8.34 | $7.82 | 2.21 M | $703.09 M |
| 10/02/2026 | $8.50 | $8.16 (-4%) | $8.64 | $7.91 | 3.05 M | $707.43 M |
| 10/01/2026 | $7.78 | $7.83 (0.64%) | $8.07 | $7.65 | 1.89 M | $678.82 M |
| 09/30/2026 | $8.37 | $7.80 (-6.81%) | $8.50 | $7.77 | 1.98 M | $676.22 M |
| 09/29/2026 | $8.32 | $8.01 (-3.73%) | $8.40 | $7.82 | 1.82 M | $694.42 M |
| 09/28/2026 | $8.35 | $8.05 (-3.59%) | $8.47 | $8.04 | 1.74 M | $697.89 M |
| 09/25/2026 | $8.56 | $8.42 (-1.64%) | $8.62 | $8.15 | 2.33 M | $729.97 M |
| 09/24/2026 | $7.94 | $8.35 (5.16%) | $8.37 | $7.91 | 1.70 M | $723.90 M |
| 09/23/2026 | $8.20 | $8.06 (-1.71%) | $8.46 | $8.01 | 2.55 M | $698.76 M |
| 09/22/2026 | $8.17 | $8.60 (5.26%) | $8.76 | $8.00 | 2.41 M | $745.57 M |
| 09/21/2026 | $8.22 | $8.17 (-0.61%) | $8.34 | $7.86 | 3.33 M | $708.29 M |
| 09/18/2026 | $6.68 | $7.70 (15.27%) | $7.71 | $6.62 | 6.60 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 |
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.
