Forward Industries (FWDI) went public on June 15, 1995, when it opened at a split-adjusted price of $40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $4.67 | $5.12 | $4.38 | $4.67 | 8,088,545 |
April 2026 | $4.59 | $5.04 | $4.12 | $4.61 | 14,599,500 |
March 2026 | $4.16 | $5.75 | $4.16 | $4.43 | 22,752,000 |
February 2026 | $6.30 | $6.31 | $4.03 | $4.24 | 17,968,100 |
January 2026 | $6.67 | $8.82 | $6.36 | $6.49 | 15,211,700 |
December 2025 | $8.48 | $8.94 | $6.49 | $6.61 | 24,716,800 |
November 2025 | $14.00 | $14.85 | $7.57 | $8.90 | 16,927,500 |
October 2025 | $26.10 | $28.25 | $13.51 | $14.39 | 12,068,900 |
September 2025 | $15.11 | $46.00 | $13.02 | $25.57 | 13,092,400 |
August 2025 | $12.18 | $15.50 | $9.57 | $15.22 | 1,040,700 |
July 2025 | $6.14 | $12.60 | $6.00 | $12.11 | 730,400 |
June 2025 | $6.25 | $7.44 | $5.69 | $5.84 | 250,600 |
May 2025 | $6.93 | $8.97 | $6.35 | $6.37 | 428,500 |
April 2025 | $4.09 | $7.75 | $4.06 | $6.75 | 1,621,000 |
March 2025 | $4.73 | $5.04 | $3.32 | $4.15 | 426,500 |
February 2025 | $6.68 | $6.99 | $4.55 | $4.78 | 231,300 |
January 2025 | $4.89 | $6.99 | $4.68 | $6.01 | 375,000 |
December 2024 | $4.07 | $5.55 | $3.99 | $4.95 | 436,600 |
November 2024 | $3.54 | $4.60 | $3.52 | $4.06 | 470,700 |
October 2024 | $3.67 | $6.13 | $3.30 | $3.52 | 20,174,400 |
September 2024 | $3.73 | $3.90 | $3.10 | $3.73 | 407,700 |
August 2024 | $3.96 | $5.40 | $3.36 | $3.73 | 2,203,400 |
July 2024 | $4.69 | $8.29 | $3.55 | $3.97 | 4,309,300 |
June 2024 | $5.20 | $5.40 | $3.65 | $4.76 | 405,990 |
May 2024 | $5.30 | $5.60 | $4.80 | $4.90 | 48,890 |