Forward Industries Stock Price History
NASDAQ: FWDIFinanceFinance: Consumer ServicesUSD
7.34+0.16 (+2.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FWDI price history at a glance
The price history for Forward Industries (FWDI) on this page begins on November 14, 1994, when the stock closed at $11.25; it most recently closed at $7.34 on October 5, 2026. The highest price in this record is $298.50, reached on September 12, 2005; the latest close is 97.5% below that peak. Across the 31 complete calendar years in the table, FWDI finished higher in 13 and lower in 18. Its best year was 1999 (+333.3%) and its worst was 1996 (-88.6%).
Over roughly 32 years the share price changed -34.8%, a -1.3% compound annual price return (excluding dividends). In the last 12 months alone, FWDI has lost 64.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $298.50
- Date of high
- Sep 12, 2005
- Low since 1994
- $3.10
- Date of low
- Sep 23, 2024
- 52-week high
- $25.50
- 52-week low
- $3.48
- Last close
- $7.34
FWDI returns
1 week
-10.05%
1 month
+12.06%
3 months
+71.10%
6 months
+62.75%
Year to date
+11.04%
1 year
-64.00%
3 years
-7.09%
5 years
-66.48%
FWDI price return, excluding dividends.
FWDI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.34 | +0.41% |
| 2025 | 7.31 | +38.71% |
| 2024 | 5.27 | -27.81% |
| 2023 | 7.30 | -31.78% |
| 2022 | 10.70 | -31.41% |
| 2021 | 15.60 | -14.29% |
| 2020 | 18.20 | +82.00% |
| 2019 | 10.00 | -25.37% |
| 2018 | 13.40 | +8.94% |
| 2017 | 12.30 | -1.60% |
| 2016 | 12.50 | -15.54% |
| 2015 | 14.80 | +43.69% |
| 2014 | 10.30 | -35.62% |
| 2013 | 16.00 | -0.62% |
| 2012 | 16.10 | -3.59% |
| 2011 | 16.70 | -48.14% |
| 2010 | 32.20 | +53.33% |
| 2009 | 21.00 | -6.67% |
| 2008 | 22.50 | -2.60% |
| 2007 | 23.10 | -44.87% |
| 2006 | 41.90 | -52.92% |
| 2005 | 89.00 | +112.92% |
| 2004 | 41.80 | +50.90% |
| 2003 | 27.70 | +140.87% |
| 2002 | 11.50 | +12.75% |
| 2001 | 10.20 | +8.80% |
| 2000 | 9.38 | -71.15% |
| 1999 | 32.50 | +333.33% |
| 1998 | 7.50 | -71.43% |
| 1997 | 26.25 | +133.33% |
| 1996 | 11.25 | -88.61% |
| 1995 | 98.75 | +229.17% |
| 1994* | 30.00 | +166.67% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
FWDI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.46 | 7.56 | 7.13 | 7.34 | +2.23% | |
| 7.22 | 7.27 | 6.92 | 7.18 | -2.84% | |
| 7.72 | 7.73 | 7.17 | 7.39 | -9.21% | |
| 8.12 | 8.43 | 8.00 | 8.14 | +0.37% | |
| 8.32 | 8.34 | 7.82 | 8.11 | -0.61% | |
| 8.50 | 8.64 | 7.91 | 8.16 | +4.21% | |
| 7.78 | 8.07 | 7.65 | 7.83 | +0.38% | |
| 8.37 | 8.50 | 7.77 | 7.80 | -2.62% | |
| 8.32 | 8.40 | 7.82 | 8.01 | -0.50% | |
| 8.35 | 8.47 | 8.04 | 8.05 | -4.39% | |
| 8.56 | 8.62 | 8.16 | 8.42 | +0.84% | |
| 7.94 | 8.37 | 7.91 | 8.35 | +3.60% | |
| 8.20 | 8.46 | 8.01 | 8.06 | -6.28% | |
| 8.17 | 8.76 | 8.00 | 8.60 | +5.26% | |
| 8.22 | 8.34 | 7.86 | 8.17 | +6.10% | |
| 6.68 | 7.71 | 6.62 | 7.70 | +24.19% | |
| 6.35 | 6.39 | 6.03 | 6.20 | +3.16% | |
| 6.15 | 6.23 | 5.76 | 6.01 | -1.15% | |
| 6.77 | 6.77 | 5.98 | 6.08 | -12.52% | |
| 6.48 | 7.14 | 6.48 | 6.95 | +6.11% | |
| 6.65 | 7.02 | 6.53 | 6.55 | +1.39% | |
| 6.43 | 6.69 | 6.28 | 6.46 | -1.37% | |
| 6.85 | 6.91 | 6.53 | 6.55 | -4.52% | |
| 6.30 | 6.92 | 6.21 | 6.86 | +8.72% | |
| 6.50 | 6.53 | 6.21 | 6.31 | -5.54% | |
| 6.55 | 6.83 | 6.41 | 6.68 | +6.71% | |
| 6.13 | 6.32 | 5.76 | 6.26 | +0.81% | |
| 6.14 | 6.40 | 6.00 | 6.21 | -2.05% | |
| 5.95 | 6.42 | 5.83 | 6.34 | +7.64% | |
| 6.73 | 6.73 | 5.87 | 5.89 | -11.56% | |
| 6.39 | 7.00 | 6.38 | 6.66 | +12.31% | |
| 5.97 | 6.08 | 5.79 | 5.93 | -1.98% | |
| 5.71 | 6.30 | 5.59 | 6.05 | +5.58% | |
| 5.55 | 5.96 | 5.41 | 5.73 | +11.48% | |
| 5.26 | 5.50 | 5.09 | 5.14 | +2.39% | |
| 5.25 | 5.35 | 4.89 | 5.02 | +1.62% | |
| 4.59 | 5.11 | 4.55 | 4.94 | +8.81% | |
| 4.24 | 4.55 | 4.23 | 4.54 | +6.07% | |
| 4.25 | 4.33 | 4.12 | 4.28 | +0.47% | |
| 4.09 | 4.28 | 3.92 | 4.26 | +2.90% | |
| 4.22 | 4.39 | 4.02 | 4.14 | -5.91% | |
| 4.34 | 4.51 | 4.31 | 4.40 | +2.80% | |
| 4.30 | 4.35 | 4.21 | 4.28 | +0.94% | |
| 4.38 | 4.40 | 4.18 | 4.24 | -2.08% | |
| 4.29 | 4.37 | 4.18 | 4.33 | +4.09% | |
| 4.20 | 4.31 | 4.13 | 4.16 | -1.65% | |
| 4.20 | 4.32 | 4.08 | 4.23 | +0.24% | |
| 4.15 | 4.25 | 4.10 | 4.22 | +3.69% | |
| 4.05 | 4.10 | 3.85 | 4.07 | +0.99% | |
| 4.09 | 4.17 | 3.91 | 4.03 | -2.18% | |
| 3.90 | 4.19 | 3.89 | 4.12 | +8.42% | |
| 4.00 | 4.07 | 3.77 | 3.80 | -5.00% | |
| 4.00 | 4.02 | 3.83 | 4.00 | -2.20% | |
| 3.98 | 4.24 | 3.94 | 4.09 | +5.14% | |
| 4.20 | 4.20 | 3.87 | 3.89 | -8.69% | |
| 4.23 | 4.40 | 4.11 | 4.26 | -1.62% | |
| 4.24 | 4.48 | 4.21 | 4.33 | +0.23% | |
| 4.25 | 4.47 | 4.19 | 4.32 | +3.60% | |
| 4.10 | 4.26 | 3.90 | 4.17 | +3.73% | |
| 4.05 | 4.17 | 3.94 | 4.02 | -5.19% | |
| 4.23 | 4.27 | 4.14 | 4.24 | -1.17% | |
| 4.55 | 4.69 | 4.23 | 4.29 | -5.51% | |
| 4.16 | 4.60 | 4.12 | 4.54 | +10.46% | |
| 4.19 | 4.19 | 4.02 | 4.11 | -4.20% | |
| 4.22 | 4.42 | 4.12 | 4.29 | +4.38% | |
| 4.23 | 4.23 | 4.04 | 4.11 | +0.49% | |
| 4.20 | 4.25 | 4.00 | 4.09 | -5.10% | |
| 4.82 | 4.84 | 4.26 | 4.31 | -10.58% | |
| 4.77 | 4.94 | 4.61 | 4.82 | +0.21% | |
| 5.02 | 5.23 | 4.77 | 4.81 | +2.34% | |
| 4.24 | 5.05 | 4.24 | 4.70 | +11.37% | |
| 4.20 | 4.31 | 4.12 | 4.22 | -0.71% | |
| 3.97 | 4.27 | 3.96 | 4.25 | +7.32% | |
| 3.50 | 4.11 | 3.48 | 3.96 | +11.86% | |
| 3.79 | 3.79 | 3.50 | 3.54 | -3.54% | |
| 4.18 | 4.18 | 3.64 | 3.67 | -10.92% | |
| 4.12 | 4.29 | 4.05 | 4.12 | -3.51% | |
| 4.52 | 4.68 | 4.17 | 4.27 | -3.17% | |
| 4.76 | 4.80 | 4.31 | 4.41 | -4.75% | |
| 4.77 | 4.98 | 4.58 | 4.63 | -4.14% | |
| 4.84 | 5.26 | 4.81 | 4.83 | +0.21% | |
| 4.59 | 4.98 | 4.50 | 4.82 | +12.62% | |
| 4.23 | 4.59 | 4.17 | 4.28 | +0.94% | |
| 3.92 | 4.28 | 3.86 | 4.24 | +10.13% | |
| 3.97 | 4.17 | 3.84 | 3.85 | -4.94% | |
| 4.19 | 4.22 | 3.84 | 4.05 | -2.41% | |
| 3.82 | 4.16 | 3.80 | 4.15 | +12.47% | |
| 3.88 | 3.92 | 3.62 | 3.69 | -7.05% | |
| 4.15 | 4.24 | 3.96 | 3.97 | -5.92% | |
| 4.45 | 4.52 | 4.20 | 4.22 | -6.01% | |
| 4.64 | 4.70 | 4.41 | 4.49 | -3.65% | |
| 4.56 | 4.85 | 4.50 | 4.66 | -0.85% | |
| 4.52 | 4.76 | 4.46 | 4.70 | +3.30% | |
| 4.45 | 4.67 | 4.36 | 4.55 | +0.89% | |
| 4.63 | 4.77 | 4.48 | 4.51 | -4.04% | |
| 4.75 | 5.04 | 4.69 | 4.70 | +2.62% | |
| 4.74 | 4.82 | 4.56 | 4.58 | -3.38% | |
| 4.38 | 4.79 | 4.33 | 4.74 | +6.76% | |
| 4.19 | 4.46 | 4.15 | 4.44 | +9.09% | |
| 4.18 | 4.28 | 4.06 | 4.07 | -4.24% | |
| 4.46 | 4.49 | 4.15 | 4.25 | -5.13% | |
| 4.88 | 4.89 | 4.40 | 4.48 | -11.64% | |
| 4.61 | 5.12 | 4.58 | 5.07 | +9.27% | |
| 4.70 | 4.75 | 4.59 | 4.64 | -0.64% | |
| 4.88 | 4.94 | 4.56 | 4.67 | -5.47% | |
| 4.97 | 5.12 | 4.83 | 4.94 | +3.13% | |
| 4.73 | 4.89 | 4.65 | 4.79 | +2.57% | |
| 4.93 | 4.97 | 4.57 | 4.67 | -6.04% | |
| 4.85 | 4.99 | 4.81 | 4.97 | +4.63% | |
| 4.58 | 4.76 | 4.47 | 4.75 | +5.79% | |
| 4.44 | 4.68 | 4.44 | 4.49 | +1.58% | |
| 4.67 | 4.69 | 4.38 | 4.42 | -4.12% | |
| 4.26 | 4.62 | 4.24 | 4.61 | +8.98% | |
| 4.31 | 4.31 | 4.14 | 4.23 | -1.63% | |
| 4.45 | 4.52 | 4.27 | 4.30 | -3.37% | |
| 4.63 | 4.70 | 4.45 | 4.45 | -3.68% | |
| 4.83 | 4.83 | 4.50 | 4.62 | -0.86% | |
| 4.94 | 4.94 | 4.59 | 4.66 | -5.28% | |
| 4.85 | 5.04 | 4.85 | 4.92 | +5.13% | |
| 4.85 | 5.01 | 4.66 | 4.68 | -3.90% | |
| 4.84 | 4.89 | 4.68 | 4.87 | -1.02% | |
| 4.85 | 5.04 | 4.79 | 4.92 | +3.14% | |
| 4.63 | 4.78 | 4.53 | 4.77 | +3.92% | |
| 4.62 | 4.63 | 4.52 | 4.59 | +0.88% | |
| 4.73 | 4.83 | 4.51 | 4.55 | -1.73% | |
| 4.48 | 4.65 | 4.39 | 4.63 | +2.66% | |
| 4.58 | 4.62 | 4.49 | 4.51 | -1.53% | |
| 4.41 | 4.66 | 4.35 | 4.58 | +2.23% | |
| 4.53 | 4.68 | 4.41 | 4.48 | +4.92% | |
| 4.38 | 4.38 | 4.12 | 4.27 | -2.95% | |
| 4.40 | 4.57 | 4.38 | 4.40 | +2.56% | |
| 4.25 | 4.37 | 4.12 | 4.29 | -3.38% | |
| 4.59 | 4.59 | 4.40 | 4.44 | +0.23% | |
| 4.44 | 4.57 | 4.24 | 4.43 | +2.78% | |
| 4.30 | 4.48 | 4.24 | 4.31 | 0.00% | |
| 4.41 | 4.52 | 4.27 | 4.31 | -5.07% | |
| 4.77 | 4.86 | 4.53 | 4.54 | -6.78% | |
| 4.89 | 5.10 | 4.84 | 4.87 | +2.10% | |
| 4.87 | 4.95 | 4.67 | 4.77 | -2.25% | |
| 4.66 | 4.91 | 4.63 | 4.88 | +4.27% | |
| 4.98 | 4.98 | 4.58 | 4.68 | -5.45% | |
| 5.16 | 5.16 | 4.85 | 4.95 | -0.80% | |
| 5.26 | 5.29 | 4.97 | 4.99 | -9.76% | |
| 5.16 | 5.75 | 5.13 | 5.53 | +6.35% | |
| 5.11 | 5.41 | 5.05 | 5.20 | +10.40% | |
| 5.01 | 5.13 | 4.68 | 4.71 | +0.64% | |
| 5.00 | 5.00 | 4.67 | 4.68 | -6.77% | |
| 5.00 | 5.23 | 4.87 | 5.02 | -1.38% | |
| 5.01 | 5.33 | 5.00 | 5.09 | +1.39% | |
| 4.71 | 5.04 | 4.71 | 5.02 | +3.93% | |
| 4.75 | 4.86 | 4.63 | 4.83 | -1.83% | |
| 5.05 | 5.12 | 4.79 | 4.92 | -3.91% | |
| 4.61 | 5.26 | 4.55 | 5.12 | +17.16% | |
| 4.37 | 4.49 | 4.19 | 4.37 | -2.89% | |
| 4.16 | 4.75 | 4.16 | 4.50 | +6.13% | |
| 4.53 | 4.53 | 4.23 | 4.24 | -6.40% | |
| 4.58 | 4.58 | 4.40 | 4.53 | -1.09% | |
| 4.35 | 4.68 | 4.35 | 4.58 | +10.90% | |
| 4.15 | 4.25 | 4.03 | 4.13 | 0.00% | |
| 4.61 | 4.66 | 4.08 | 4.13 | -8.63% | |
| 4.59 | 4.69 | 4.50 | 4.52 | 0.00% | |
| 4.50 | 4.55 | 4.38 | 4.52 | -0.66% | |
| 4.73 | 4.82 | 4.50 | 4.55 | -4.01% | |
| 4.76 | 4.90 | 4.69 | 4.74 | -1.86% | |
| 4.79 | 5.02 | 4.72 | 4.83 | -0.41% | |
| 4.92 | 5.16 | 4.76 | 4.85 | -1.42% | |
| 5.09 | 5.16 | 4.75 | 4.92 | -2.19% | |
| 5.46 | 5.48 | 5.01 | 5.03 | -7.71% | |
| 5.20 | 5.47 | 5.01 | 5.45 | +4.21% | |
| 4.96 | 5.34 | 4.90 | 5.23 | +14.44% | |
| 4.91 | 5.09 | 4.53 | 4.57 | -10.57% | |
| 5.68 | 5.71 | 4.96 | 5.11 | -9.72% | |
| 5.78 | 5.96 | 5.46 | 5.66 | -1.57% | |
| 6.30 | 6.31 | 5.73 | 5.75 | -11.40% | |
| 6.51 | 6.69 | 6.36 | 6.49 | -2.26% | |
| 6.93 | 7.04 | 6.39 | 6.64 | -4.87% | |
| 7.19 | 7.44 | 6.95 | 6.98 | -1.27% | |
| 7.13 | 7.17 | 6.94 | 7.07 | -0.98% | |
| 7.43 | 7.57 | 7.10 | 7.14 | -8.70% | |
| 7.74 | 8.00 | 7.47 | 7.82 | +1.16% | |
| 7.74 | 7.88 | 7.62 | 7.73 | +1.18% | |
| 7.26 | 7.70 | 7.08 | 7.64 | +5.23% | |
| 8.20 | 8.38 | 7.23 | 7.26 | -15.58% | |
| 8.13 | 8.67 | 7.95 | 8.60 | +3.86% | |
| 8.82 | 8.82 | 8.22 | 8.28 | -5.69% | |
| 8.34 | 8.79 | 8.06 | 8.78 | +6.04% | |
| 7.61 | 8.38 | 7.51 | 8.28 | +10.25% | |
| 7.35 | 7.74 | 7.23 | 7.51 | +2.46% | |
| 7.65 | 7.71 | 7.30 | 7.33 | -4.81% | |
| 7.56 | 7.74 | 7.29 | 7.70 | +0.79% | |
| 7.62 | 7.72 | 7.46 | 7.64 | -1.29% | |
| 7.79 | 7.97 | 7.51 | 7.74 | +0.13% | |
| 7.75 | 7.80 | 7.45 | 7.73 | +5.75% | |
| 6.67 | 7.36 | 6.65 | 7.31 | +10.59% | |
| 6.61 | 6.72 | 6.50 | 6.61 | +0.46% | |
| 6.50 | 6.91 | 6.49 | 6.58 | +0.61% | |
| 6.96 | 7.23 | 6.51 | 6.54 | -6.97% | |
| 6.88 | 7.11 | 6.72 | 7.03 | +1.30% | |
| 6.68 | 6.97 | 6.52 | 6.94 | +3.27% | |
| 6.96 | 6.98 | 6.70 | 6.72 | -3.31% | |
| 7.22 | 7.30 | 6.94 | 6.95 | -1.14% | |
| 6.88 | 7.29 | 6.86 | 7.03 | +2.03% | |
| 6.95 | 7.55 | 6.80 | 6.89 | -0.86% | |
| 7.09 | 7.73 | 6.81 | 6.95 | -2.80% | |
| 7.25 | 7.54 | 7.02 | 7.15 | +0.14% | |
| 7.50 | 7.86 | 7.12 | 7.14 | -5.56% | |
| 7.57 | 8.14 | 7.26 | 7.56 | -0.26% | |
| 7.69 | 7.70 | 7.39 | 7.58 | -2.19% | |
| 8.18 | 8.18 | 7.40 | 7.75 | -5.26% | |
| 7.90 | 8.57 | 7.90 | 8.18 | +2.38% | |
| 8.42 | 8.42 | 7.91 | 7.99 | -2.56% | |
| 8.55 | 8.94 | 8.16 | 8.20 | -4.76% | |
| 8.35 | 8.69 | 8.10 | 8.61 | +1.18% | |
| 8.20 | 8.54 | 7.86 | 8.51 | +2.65% | |
| 7.90 | 8.46 | 7.88 | 8.29 | +5.47% | |
| 8.48 | 8.55 | 7.84 | 7.86 | -11.69% | |
| 8.54 | 9.28 | 8.54 | 8.90 | +4.22% | |
| 8.46 | 8.79 | 8.35 | 8.54 | +1.30% | |
| 8.55 | 8.59 | 8.02 | 8.43 | -1.29% | |
| 8.12 | 8.68 | 7.90 | 8.54 | +4.53% | |
| 7.81 | 8.23 | 7.57 | 8.17 | +1.62% | |
| 8.63 | 9.01 | 7.94 | 8.04 | -3.48% | |
| 8.44 | 9.00 | 8.02 | 8.33 | -1.88% | |
| 8.55 | 8.96 | 8.24 | 8.49 | -0.12% | |
| 9.08 | 9.43 | 8.32 | 8.50 | -6.80% | |
| 8.75 | 9.54 | 8.56 | 9.12 | +2.13% | |
| 9.16 | 9.48 | 8.87 | 8.93 | -4.39% | |
| 9.76 | 10.23 | 9.30 | 9.34 | -4.21% | |
| 10.56 | 10.70 | 9.71 | 9.75 | -10.88% | |
| 10.65 | 11.23 | 9.93 | 10.94 | +5.50% | |
| 9.50 | 10.53 | 9.08 | 10.37 | +7.24% | |
| 10.75 | 10.85 | 9.64 | 9.67 | -9.54% | |
| 11.01 | 11.01 | 10.32 | 10.69 | +2.39% | |
| 10.93 | 11.45 | 10.34 | 10.44 | -25.32% | |
| 14.00 | 14.85 | 13.55 | 13.98 | -2.85% | |
| 14.26 | 15.51 | 14.01 | 14.39 | +0.21% | |
| 14.05 | 14.99 | 13.51 | 14.36 | -0.28% | |
| 15.92 | 15.92 | 14.11 | 14.40 | -9.09% | |
| 16.72 | 17.00 | 15.43 | 15.84 | -6.66% | |
| 17.28 | 17.41 | 15.84 | 16.97 | +1.80% | |
| 18.12 | 18.12 | 15.60 | 16.67 | -6.40% | |
| 18.52 | 19.00 | 16.45 | 17.81 | -2.52% | |
| 17.67 | 18.53 | 16.83 | 18.27 | -2.09% | |
| 20.01 | 20.11 | 18.20 | 18.66 | -8.26% | |
| 22.01 | 22.97 | 19.65 | 20.34 | -6.48% | |
| 22.00 | 22.97 | 20.83 | 21.75 | -11.91% | |
| 24.27 | 25.37 | 22.52 | 24.69 | +1.31% | |
| 24.99 | 25.50 | 23.12 | 24.37 | +0.62% | |
| 23.49 | 25.11 | 23.20 | 24.22 | -1.46% | |
| 23.00 | 24.65 | 22.77 | 24.58 | +20.55% | |
| 23.60 | 23.84 | 20.22 | 20.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FWDI chart for longer ranges.