The highest closing price for Forward Industries (FORD) last month was $15.22, on August 29. It was up 25% for the month. The latest price is $26.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $14.26 | $15.29 | $14.05 | $15.22 | 53,240 |
August 28 2025 | $13.34 | $14.42 | $12.80 | $13.89 | 33,844 |
August 27 2025 | $11.82 | $13.46 | $11.78 | $13.35 | 52,307 |
August 26 2025 | $10.90 | $12.44 | $10.85 | $11.61 | 62,621 |
August 25 2025 | $10.62 | $11.49 | $10.55 | $10.70 | 50,196 |
August 22 2025 | $10.46 | $11.50 | $9.92 | $10.55 | 86,109 |
August 21 2025 | $9.57 | $10.59 | $9.57 | $10.35 | 24,967 |
August 20 2025 | $10.87 | $11.51 | $9.70 | $9.89 | 80,505 |
August 19 2025 | $12.59 | $12.97 | $11.00 | $11.00 | 47,317 |
August 18 2025 | $13.80 | $13.80 | $12.00 | $12.50 | 65,879 |
August 15 2025 | $14.25 | $15.35 | $13.40 | $13.55 | 55,282 |
August 14 2025 | $12.80 | $14.74 | $12.80 | $14.66 | 33,655 |
August 13 2025 | $14.36 | $15.50 | $12.48 | $13.41 | 82,122 |
August 12 2025 | $13.22 | $13.65 | $12.48 | $13.25 | 41,515 |
August 11 2025 | $14.20 | $14.26 | $11.65 | $13.35 | 61,574 |
August 08 2025 | $13.76 | $14.30 | $13.02 | $14.22 | 46,426 |
August 07 2025 | $13.50 | $13.93 | $13.25 | $13.64 | 17,538 |
August 06 2025 | $13.24 | $13.49 | $12.98 | $13.49 | 46,010 |
August 05 2025 | $12.96 | $12.96 | $12.17 | $12.72 | 44,349 |
August 04 2025 | $12.24 | $13.09 | $10.70 | $12.96 | 51,836 |
August 01 2025 | $12.18 | $12.33 | $11.59 | $12.14 | 4,849 |
Daily pricing data for Forward Industries dates back to 11/6/1984, and may be incomplete.
