FWDI - Forward Industries, Inc.
4.83
-0.090 -1.863%
Share volume: 948,771
Last Updated: 03-06-2026
Rubber And Plastic Products/Misc. Plastic Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$4.92
-0.09
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $4.75 | $4.75 | $4.86 | $4.86 | $4.63 | $4.63 | $4.83 | $4.83 | 948,771 | $918,846.00 |
| 03-05-2026 | $5.05 | $5.05 | $5.12 | $5.12 | $4.79 | $4.79 | $4.92 | $4.92 | 926,029 | $926,029.00 |
| 03-04-2026 | $4.61 | $4.61 | $5.26 | $5.26 | $4.55 | $4.55 | $5.12 | $5.12 | 1,461,719 | $1,461,719.00 |
| 03-03-2026 | $4.37 | $4.37 | $4.49 | $4.49 | $4.19 | $4.19 | $4.37 | $4.37 | 736,797 | $736,797.00 |
| 03-02-2026 | $4.16 | $4.16 | $4.75 | $4.75 | $4.16 | $4.16 | $4.50 | $4.50 | 1,343,778 | $1,343,778.00 |
| 02-27-2026 | $4.53 | $4.53 | $4.53 | $4.53 | $4.23 | $4.23 | $4.24 | $4.24 | 590,276 | $590,276.00 |
| 02-26-2026 | $4.58 | $4.58 | $4.58 | $4.58 | $4.40 | $4.40 | $4.53 | $4.53 | 864,567 | $864,567.00 |
| 02-25-2026 | $4.35 | $4.35 | $4.68 | $4.68 | $4.35 | $4.35 | $4.58 | $4.58 | 935,548 | $935,548.00 |
| 02-24-2026 | $4.15 | $4.15 | $4.25 | $4.25 | $4.03 | $4.03 | $4.13 | $4.13 | 1,319,435 | $1,319,435.00 |
| 02-23-2026 | $4.61 | $4.61 | $4.66 | $4.66 | $4.08 | $4.08 | $4.13 | $4.13 | 693,785 | $693,785.00 |