MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FWDI — Forward Industries, Inc. Common Stock
NasdaqForward Industries, Inc. Common Stock
$8.16
+0.33(+4.21%)
- O
- 8.50
- H
- 8.64
- L
- 7.91
- V
- 3.03M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.16
Period Return+42.41%
Period High$46.00
Period Low$3.48
Avg Daily Volume841.5K
Total Trading Days365
FWDI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.50 | $8.64 | $7.91 | $8.16 | +$0.33 | +4.21% | 3,034,428 | $8.19 | $7.91 $8.64 |
| Oct 1, 2026 | $7.78 | $8.07 | $7.65 | $7.83 | +$0.03 | +0.38% | 1,885,441 | $7.80 | $7.65 $8.07 |
| Sep 30, 2026 | $8.37 | $8.50 | $7.77 | $7.80 | $-0.21 | -2.62% | 1,984,682 | $7.97 | $7.77 $8.50 |
| Sep 29, 2026 | $8.32 | $8.40 | $7.82 | $8.01 | $-0.04 | -0.50% | 1,815,643 | $8.02 | $7.82 $8.40 |
| Sep 28, 2026 | $8.35 | $8.47 | $8.04 | $8.05 | $-0.37 | -4.39% | 1,738,338 | $8.24 | $8.04 $8.47 |
| Sep 25, 2026 | $8.56 | $8.62 | $8.16 | $8.42 | +$0.07 | +0.84% | 2,329,313 | $8.43 | $8.16 $8.62 |
| Sep 24, 2026 | $7.94 | $8.37 | $7.91 | $8.35 | +$0.29 | +3.60% | 1,704,577 | $8.19 | $7.91 $8.37 |
| Sep 23, 2026 | $8.20 | $8.46 | $8.01 | $8.06 | $-0.54 | -6.28% | 2,553,536 | $8.15 | $8.01 $8.46 |
| Sep 22, 2026 | $8.17 | $8.76 | $8.00 | $8.60 | +$0.43 | +5.26% | 2,410,725 | $8.47 | $8.00 $8.76 |
| Sep 21, 2026 | $8.22 | $8.34 | $7.86 | $8.17 | +$0.47 | +6.10% | 3,326,737 | $8.11 | $7.86 $8.34 |
| Sep 18, 2026 | $6.68 | $7.71 | $6.62 | $7.70 | +$1.50 | +24.19% | 6,599,831 | $7.44 | $6.62 $7.71 |
| Sep 17, 2026 | $6.35 | $6.39 | $6.03 | $6.20 | +$0.19 | +3.16% | 1,781,067 | $6.23 | $6.03 $6.39 |
| Sep 16, 2026 | $6.15 | $6.23 | $5.76 | $6.01 | $-0.07 | -1.15% | 1,947,972 | $5.93 | $5.76 $6.23 |
| Sep 15, 2026 | $6.77 | $6.77 | $5.98 | $6.08 | $-0.87 | -12.52% | 2,597,913 | $6.32 | $5.98 $6.77 |
| Sep 14, 2026 | $6.48 | $7.14 | $6.48 | $6.95 | +$0.40 | +6.11% | 1,697,971 | $6.87 | $6.48 $7.14 |
| Sep 11, 2026 | $6.65 | $7.02 | $6.53 | $6.55 | +$0.09 | +1.39% | 2,032,513 | $6.72 | $6.53 $7.02 |
| Sep 10, 2026 | $6.43 | $6.69 | $6.28 | $6.46 | $-0.09 | -1.37% | 1,768,924 | $6.43 | $6.28 $6.69 |
| Sep 9, 2026 | $6.85 | $6.91 | $6.53 | $6.55 | $-0.31 | -4.52% | 1,490,459 | $6.68 | $6.53 $6.91 |
| Sep 8, 2026 | $6.30 | $6.92 | $6.21 | $6.86 | +$0.55 | +8.72% | 2,030,191 | $6.66 | $6.21 $6.92 |
| Sep 4, 2026 | $6.50 | $6.53 | $6.21 | $6.31 | $-0.37 | -5.54% | 1,536,690 | $6.33 | $6.21 $6.53 |
| Sep 3, 2026 | $6.55 | $6.83 | $6.41 | $6.68 | +$0.42 | +6.71% | 2,788,351 | $6.60 | $6.41 $6.83 |
| Sep 2, 2026 | $6.13 | $6.32 | $5.76 | $6.26 | +$0.05 | +0.81% | 2,054,634 | $6.17 | $5.76 $6.32 |
| Sep 1, 2026 | $6.14 | $6.40 | $6.00 | $6.21 | $-0.13 | -2.05% | 1,449,326 | $6.24 | $6.00 $6.40 |
| Aug 31, 2026 | $5.95 | $6.42 | $5.83 | $6.34 | +$0.45 | +7.64% | 2,216,730 | $6.18 | $5.83 $6.42 |
| Aug 28, 2026 | $6.73 | $6.73 | $5.87 | $5.89 | $-0.77 | -11.56% | 4,142,047 | $6.26 | $5.87 $6.73 |
| Aug 27, 2026 | $6.39 | $7.00 | $6.38 | $6.66 | +$0.73 | +12.31% | 3,831,810 | $6.72 | $6.38 $7.00 |
| Aug 26, 2026 | $5.97 | $6.08 | $5.79 | $5.93 | $-0.12 | -1.98% | 1,514,385 | $5.95 | $5.79 $6.08 |
| Aug 25, 2026 | $5.71 | $6.30 | $5.59 | $6.05 | +$0.32 | +5.58% | 2,817,782 | $6.06 | $5.59 $6.30 |
| Aug 24, 2026 | $5.55 | $5.96 | $5.41 | $5.73 | +$0.59 | +11.48% | 4,741,006 | $5.72 | $5.41 $5.96 |
| Aug 21, 2026 | $5.26 | $5.50 | $5.09 | $5.14 | +$0.12 | +2.39% | 1,993,017 | $5.27 | $5.09 $5.50 |