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 |
|---|---|---|---|---|---|
August 2026 | $4.050 | $7.000 | $3.850 | $5.890 | 32,700,142 |
July 2026 | $4.240 | $5.230 | $3.770 | $4.030 | 24,895,200 |
June 2026 | $4.560 | $5.260 | $3.480 | $4.220 | 33,256,500 |
May 2026 | $4.670 | $5.120 | $4.060 | $4.700 | 21,548,200 |
April 2026 | $4.590 | $5.040 | $4.120 | $4.610 | 14,599,500 |
March 2026 | $4.160 | $5.750 | $4.160 | $4.430 | 22,752,000 |
February 2026 | $6.300 | $6.310 | $4.030 | $4.240 | 17,968,100 |
January 2026 | $6.670 | $8.820 | $6.360 | $6.490 | 15,211,700 |
December 2025 | $8.480 | $8.940 | $6.490 | $6.610 | 24,716,800 |
November 2025 | $14.000 | $14.850 | $7.570 | $8.900 | 16,927,500 |
October 2025 | $26.100 | $28.250 | $13.510 | $14.390 | 12,068,900 |
September 2025 | $15.110 | $46.000 | $13.020 | $25.570 | 13,092,400 |
August 2025 | $12.180 | $15.500 | $9.570 | $15.220 | 1,040,700 |
July 2025 | $6.140 | $12.600 | $6.000 | $12.110 | 730,400 |
June 2025 | $6.250 | $7.440 | $5.690 | $5.840 | 250,600 |
May 2025 | $6.930 | $8.970 | $6.350 | $6.370 | 428,500 |
April 2025 | $4.090 | $7.750 | $4.060 | $6.750 | 1,621,000 |
March 2025 | $4.730 | $5.040 | $3.320 | $4.150 | 426,500 |
February 2025 | $6.680 | $6.990 | $4.550 | $4.780 | 231,300 |
January 2025 | $4.890 | $6.990 | $4.680 | $6.010 | 375,000 |
December 2024 | $4.070 | $5.550 | $3.990 | $4.950 | 436,600 |
November 2024 | $3.540 | $4.600 | $3.520 | $4.060 | 470,700 |
October 2024 | $3.670 | $6.130 | $3.300 | $3.520 | 20,174,400 |
September 2024 | $3.730 | $3.900 | $3.100 | $3.730 | 407,700 |
August 2024 | $3.960 | $5.400 | $3.360 | $3.730 | 2,203,400 |