Forward Industries, Inc. - Common Stock (FORD)

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

Date Range:

2025-06-10 - 2025-09-10

Date	Open	High	Low	Close	Volume	Adjusted Close
9/09/2025	27.00	30.43	24.50	28.97	685,340	28.97
9/08/2025	30.50	31.97	20.60	25.96	2,786,474	25.96
9/05/2025	14.67	16.72	14.51	16.36	179,658	16.36
9/04/2025	14.11	14.96	13.02	14.96	44,069	14.96
9/03/2025	14.46	14.75	13.52	14.09	61,526	14.09
9/02/2025	15.11	15.42	13.11	14.60	89,578	14.60
8/29/2025	14.26	15.29	14.05	15.22	53,240	15.22
8/28/2025	13.34	14.42	12.80	13.89	33,843	13.89
8/27/2025	11.82	13.46	11.78	13.35	52,307	13.35
8/26/2025	10.90	12.44	10.85	11.61	62,410	11.61
8/25/2025	10.62	11.49	10.55	10.70	50,196	10.70
8/22/2025	10.46	11.50	9.92	10.55	86,109	10.55
8/21/2025	9.57	10.59	9.57	10.35	24,967	10.35
8/20/2025	10.87	11.51	9.70	9.89	80,505	9.89
8/19/2025	12.59	12.97	11.00	11.00	47,308	11.00
8/18/2025	13.80	13.80	12.00	12.50	65,478	12.50
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