Forward Industries Inc. (FORD)
NASDAQ: FORD
· Real-Time Price · USD
12.55
0.05 (0.40%)
At close: Aug 19, 2025, 9:40 AM
FORD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 13.80 | 13.80 | 12.00 | 12.50 | 12.50 | -7.75% | 65,379 |
| Aug 15, 2025 | 14.25 | 15.35 | 13.40 | 13.55 | 13.55 | -7.57% | 55,300 |
| Aug 14, 2025 | 12.80 | 14.74 | 12.80 | 14.66 | 14.66 | 9.32% | 33,655 |
| Aug 13, 2025 | 14.36 | 15.50 | 12.48 | 13.41 | 13.41 | 1.21% | 82,122 |
| Aug 12, 2025 | 13.22 | 13.65 | 12.48 | 13.25 | 13.25 | -0.75% | 41,515 |
| Aug 11, 2025 | 14.20 | 14.26 | 11.65 | 13.35 | 13.35 | -6.12% | 61,574 |
| Aug 8, 2025 | 13.76 | 14.30 | 13.02 | 14.22 | 14.22 | 4.25% | 46,426 |
| Aug 7, 2025 | 13.50 | 13.93 | 13.25 | 13.64 | 13.64 | 1.11% | 17,538 |
| Aug 6, 2025 | 13.24 | 13.49 | 12.98 | 13.49 | 13.49 | 6.05% | 46,010 |
| Aug 5, 2025 | 12.96 | 12.96 | 12.17 | 12.72 | 12.72 | -1.85% | 44,349 |
| Aug 4, 2025 | 12.24 | 13.09 | 10.70 | 12.96 | 12.96 | 6.75% | 51,836 |
| Aug 1, 2025 | 12.18 | 12.33 | 11.59 | 12.14 | 12.14 | 0.25% | 4,849 |
| Jul 31, 2025 | 11.23 | 12.60 | 10.50 | 12.11 | 12.11 | 9.79% | 45,900 |
| Jul 30, 2025 | 10.53 | 11.33 | 10.53 | 11.03 | 11.03 | 2.04% | 11,345 |
| Jul 29, 2025 | 11.24 | 11.30 | 10.63 | 10.81 | 10.81 | -4.51% | 21,000 |
| Jul 28, 2025 | 10.19 | 11.39 | 10.19 | 11.32 | 11.32 | 12.52% | 34,736 |
| Jul 25, 2025 | 9.80 | 10.24 | 9.74 | 10.06 | 10.06 | 4.68% | 9,317 |
| Jul 24, 2025 | 9.89 | 10.19 | 9.61 | 9.61 | 9.61 | -2.14% | 10,700 |
| Jul 23, 2025 | 10.50 | 10.50 | 9.60 | 9.82 | 9.82 | -3.44% | 16,627 |
| Jul 22, 2025 | 9.50 | 10.65 | 9.36 | 10.17 | 10.17 | 5.72% | 34,436 |