The highest closing price for Forward Industries (FORD) last month was $8.86, on May 5. It was down 8.1% for the month. The latest price is $6.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $7.48 | $7.48 | $6.35 | $6.37 | 23,417 |
May 29 2025 | $7.34 | $7.42 | $7.20 | $7.23 | 12,139 |
May 28 2025 | $7.31 | $7.66 | $7.31 | $7.35 | 5,075 |
May 27 2025 | $7.32 | $8.05 | $7.29 | $7.48 | 7,839 |
May 23 2025 | $7.39 | $7.52 | $7.39 | $7.51 | 1,790 |
May 22 2025 | $7.32 | $7.65 | $7.20 | $7.39 | 4,592 |
May 21 2025 | $7.43 | $7.52 | $7.28 | $7.32 | 9,553 |
May 20 2025 | $7.40 | $7.50 | $7.29 | $7.40 | 3,938 |
May 19 2025 | $7.64 | $7.89 | $7.36 | $7.40 | 10,771 |
May 16 2025 | $7.00 | $7.67 | $7.00 | $7.55 | 13,347 |
May 15 2025 | $8.06 | $8.25 | $7.02 | $7.02 | 33,003 |
May 14 2025 | $7.93 | $8.60 | $7.87 | $8.08 | 10,096 |
May 13 2025 | $8.18 | $8.71 | $7.86 | $8.17 | 28,801 |
May 12 2025 | $7.68 | $8.50 | $7.50 | $8.20 | 84,392 |
May 09 2025 | $8.08 | $8.08 | $7.51 | $7.86 | 12,504 |
May 08 2025 | $8.24 | $8.42 | $7.46 | $7.94 | 18,616 |
May 07 2025 | $7.99 | $8.79 | $7.22 | $7.34 | 18,269 |
May 06 2025 | $8.30 | $8.30 | $7.78 | $8.01 | 23,290 |
May 05 2025 | $7.50 | $8.97 | $7.00 | $8.86 | 58,463 |
May 02 2025 | $6.99 | $7.41 | $6.40 | $7.37 | 34,021 |
May 01 2025 | $6.93 | $6.98 | $6.42 | $6.59 | 15,607 |
Daily pricing data for Forward Industries dates back to 11/6/1984, and may be incomplete.
