FWDI - Forward Industries, Inc.
4.66
-0.260 -5.579%
Share volume: 705,970
Last Updated: 04-23-2026
Rubber And Plastic Products/Misc. Plastic Products:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$4.92
-0.26
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $4.94 | $4.94 | $4.94 | $4.94 | $4.59 | $4.59 | $4.66 | $4.66 | 705,970 | $705,970.00 |
| 04-22-2026 | $4.85 | $4.85 | $5.04 | $5.04 | $4.85 | $4.85 | $4.92 | $4.92 | 809,737 | $809,737.00 |
| 04-21-2026 | $4.85 | $4.85 | $5.01 | $5.01 | $4.66 | $4.66 | $4.68 | $4.68 | 602,469 | $602,469.00 |
| 04-20-2026 | $4.84 | $4.84 | $4.89 | $4.89 | $4.68 | $4.68 | $4.87 | $4.87 | 575,626 | $575,626.00 |
| 04-17-2026 | $4.85 | $4.85 | $5.04 | $5.04 | $4.79 | $4.79 | $4.92 | $4.92 | 1,070,024 | $1,070,024.00 |
| 04-16-2026 | $4.63 | $4.63 | $4.78 | $4.78 | $4.53 | $4.53 | $4.77 | $4.77 | 911,489 | $911,489.00 |
| 04-15-2026 | $4.62 | $4.62 | $4.63 | $4.63 | $4.52 | $4.52 | $4.59 | $4.59 | 544,996 | $544,996.00 |
| 04-14-2026 | $4.73 | $4.73 | $4.83 | $4.83 | $4.51 | $4.51 | $4.55 | $4.55 | 816,665 | $816,665.00 |
| 04-13-2026 | $4.48 | $4.48 | $4.65 | $4.65 | $4.39 | $4.39 | $4.63 | $4.63 | 772,581 | $772,581.00 |
| 04-10-2026 | $4.58 | $4.58 | $4.62 | $4.62 | $4.49 | $4.49 | $4.51 | $4.51 | 705,422 | $705,422.00 |