Forward Industries, Inc. - Common Stock (FORD)

Historical Prices For Forward Industries, Inc. - Common Stock (FORD)

Date Range:

2025-05-18 - 2025-08-18

Date	Open	High	Low	Close	Volume	Adjusted Close
8/15/2025	14.25	15.35	13.40	13.55	55,282	13.55
8/14/2025	12.80	14.74	12.80	14.66	33,640	14.66
8/13/2025	14.36	15.50	12.48	13.41	82,121	13.41
8/12/2025	13.22	13.65	12.48	13.25	41,515	13.25
8/11/2025	14.20	14.26	11.65	13.35	61,574	13.35
8/08/2025	13.76	14.30	13.02	14.22	46,426	14.22
8/07/2025	13.50	13.93	13.25	13.64	17,538	13.64
8/06/2025	13.24	13.49	12.98	13.49	45,910	13.49
8/05/2025	12.96	12.96	12.17	12.72	43,849	12.72
8/04/2025	12.24	13.09	10.70	12.96	51,823	12.96
8/01/2025	12.18	12.33	11.59	12.14	4,849	12.14
7/31/2025	11.23	12.60	10.50	12.11	45,885	12.11
7/30/2025	10.53	11.33	10.53	11.03	11,345	11.03
7/29/2025	11.24	11.30	10.63	10.81	20,984	10.81
7/28/2025	10.19	11.39	10.19	11.32	34,451	11.32
7/25/2025	9.80	10.24	9.74	10.06	9,317	10.06
7/24/2025	9.89	10.19	9.61	9.61	10,657	9.61
7/23/2025	10.50	10.50	9.60	9.82	16,626	9.82
7/22/2025	9.50	10.65	9.36	10.17	33,906	10.17
7/21/2025	9.03	9.98	8.86	9.62	9,587	9.62
7/18/2025	9.19	10.00	9.03	9.21	17,604	9.21
7/17/2025	9.40	10.41	9.14	9.20	31,849	9.20
7/16/2025	9.17	9.80	9.16	9.44	63,247	9.44
7/15/2025	8.53	9.45	8.02	9.26	31,487	9.26
7/14/2025	8.20	8.76	7.77	8.76	42,870	8.76
7/11/2025	8.02	8.27	7.61	8.08	15,266	8.08
7/10/2025	8.35	8.54	7.97	8.33	23,459	8.33
7/09/2025	8.99	8.99	7.69	8.32	31,142	8.32
7/08/2025	8.00	8.78	7.74	8.78	34,525	8.78
7/07/2025	7.71	7.89	7.02	7.70	20,248	7.70
7/03/2025	7.04	7.96	6.51	7.84	173,500	7.84
7/02/2025	6.49	7.17	6.35	7.10	30,249	7.10
7/01/2025	6.14	6.60	6.00	6.39	21,932	6.39
6/30/2025	6.19	6.19	5.84	5.84	11,443	5.84
6/27/2025	6.16	6.35	6.05	6.06	11,522	6.06
6/26/2025	6.13	6.35	6.00	6.05	8,911	6.05
6/25/2025	6.50	6.50	5.85	6.23	11,505	6.23
6/24/2025	5.88	6.54	5.88	6.04	7,884	6.04
6/23/2025	6.34	6.70	5.70	5.88	12,387	5.88
6/20/2025	6.25	6.79	6.03	6.35	7,988	6.35
6/18/2025	6.78	6.80	6.38	6.49	7,364	6.49
6/17/2025	6.31	7.44	5.69	6.52	41,782	6.52
6/16/2025	6.37	6.53	6.32	6.34	10,160	6.34
6/13/2025	6.71	6.92	6.19	6.37	8,353	6.37
6/12/2025	6.65	6.65	6.10	6.47	26,136	6.47
6/11/2025	6.77	6.77	6.50	6.62	5,556	6.62
6/10/2025	6.28	6.60	6.19	6.46	12,352	6.46
6/09/2025	6.45	6.63	6.02	6.47	14,793	6.47
6/06/2025	6.30	6.58	6.30	6.58	8,513	6.58
6/05/2025	6.20	6.30	6.06	6.30	5,647	6.30
6/04/2025	5.84	6.30	5.84	6.19	13,340	6.19
6/03/2025	5.97	6.25	5.79	6.03	11,938	6.03
6/02/2025	6.25	6.35	6.01	6.01	13,168	6.01
5/30/2025	7.48	7.48	6.35	6.37	23,417	6.37
5/29/2025	7.34	7.42	7.20	7.22	12,139	7.22
5/28/2025	7.31	7.66	7.31	7.35	5,075	7.35
5/27/2025	7.32	8.05	7.29	7.48	7,819	7.48
5/23/2025	7.39	7.52	7.39	7.51	1,790	7.51
5/22/2025	7.32	7.65	7.20	7.39	4,592	7.39
5/21/2025	7.43	7.52	7.28	7.32	9,553	7.32
5/20/2025	7.40	7.50	7.29	7.40	3,938	7.40
5/19/2025	7.64	7.89	7.36	7.40	10,768	7.40