ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Forward Industries, Inc. - Common Stock (NQ:FWDI)

5.020 +0.190 (+3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 4.710 5.040 4.710 5.020 818,672 +0.19(+3.93%)
Mar 06, 2026 4.750 4.860 4.630 4.830 948,772 -0.09(-1.83%)
Mar 05, 2026 5.050 5.120 4.790 4.920 925,731 -0.20(-3.91%)
Mar 04, 2026 4.610 5.257 4.551 5.120 1,461,520 +0.75(+17.16%)
Mar 03, 2026 4.370 4.490 4.190 4.370 736,798 -0.13(-2.89%)
Mar 02, 2026 4.160 4.750 4.160 4.500 1,343,268 +0.26(+6.13%)
Feb 27, 2026 4.530 4.530 4.230 4.240 590,277 -0.29(-6.40%)
Feb 26, 2026 4.580 4.580 4.400 4.530 864,557 -0.05(-1.09%)
Feb 25, 2026 4.350 4.680 4.350 4.580 935,542 +0.45(+10.90%)
Feb 24, 2026 4.150 4.245 4.030 4.130 1,319,081 +0.00(+0.00%)
Feb 23, 2026 4.610 4.660 4.080 4.130 693,783 -0.39(-8.63%)
Feb 20, 2026 4.590 4.690 4.500 4.520 476,780 +0.00(+0.00%)
Feb 19, 2026 4.500 4.550 4.380 4.520 516,339 -0.03(-0.66%)
Feb 18, 2026 4.730 4.821 4.500 4.550 509,841 -0.19(-4.01%)
Feb 17, 2026 4.760 4.900 4.690 4.740 594,533 -0.09(-1.86%)
Feb 13, 2026 4.790 5.020 4.720 4.830 912,685 -0.02(-0.41%)
Feb 12, 2026 4.920 5.155 4.755 4.850 871,837 -0.07(-1.42%)
Feb 11, 2026 5.090 5.163 4.750 4.920 735,210 -0.11(-2.19%)
Feb 10, 2026 5.460 5.475 5.010 5.030 676,753 -0.42(-7.71%)
Feb 09, 2026 5.200 5.470 5.010 5.450 564,737 +0.22(+4.21%)
Feb 06, 2026 4.960 5.340 4.900 5.230 1,549,802 +0.66(+14.44%)
Feb 05, 2026 4.910 5.090 4.530 4.570 1,764,260 -0.54(-10.57%)
Feb 04, 2026 5.680 5.710 4.960 5.110 1,318,201 -0.55(-9.72%)
Feb 03, 2026 5.780 5.960 5.460 5.660 1,564,536 -0.09(-1.57%)
Feb 02, 2026 6.300 6.310 5.730 5.750 1,495,167 -0.74(-11.40%)
Jan 30, 2026 6.510 6.690 6.360 6.490 1,017,507 -0.15(-2.26%)
Jan 29, 2026 6.930 7.040 6.390 6.640 955,565 -0.34(-4.87%)
Jan 28, 2026 7.190 7.440 6.950 6.980 552,681 -0.09(-1.27%)
Jan 27, 2026 7.130 7.170 6.940 7.070 710,415 -0.07(-0.98%)
Jan 26, 2026 7.430 7.570 7.100 7.140 587,909 -0.68(-8.70%)
Jan 23, 2026 7.740 8.000 7.470 7.820 504,971 +0.09(+1.16%)
Jan 22, 2026 7.740 7.880 7.620 7.730 518,251 +0.10(+1.24%)
Jan 21, 2026 7.260 7.700 7.080 7.635 1,015,895 +0.38(+5.17%)
Jan 20, 2026 8.200 8.375 7.230 7.260 929,694 -1.34(-15.58%)
Jan 16, 2026 8.130 8.668 7.950 8.600 659,334 +0.32(+3.86%)
Jan 15, 2026 8.820 8.820 8.220 8.280 487,239 -0.50(-5.69%)
Jan 14, 2026 8.340 8.790 8.060 8.780 823,089 +0.50(+6.04%)
Jan 13, 2026 7.610 8.380 7.510 8.280 1,096,552 +0.77(+10.25%)
Jan 12, 2026 7.350 7.740 7.230 7.510 561,832 +0.18(+2.46%)
Jan 09, 2026 7.650 7.710 7.300 7.330 608,455 -0.37(-4.81%)
Jan 08, 2026 7.560 7.740 7.290 7.700 886,303 +0.06(+0.79%)
Jan 07, 2026 7.620 7.720 7.460 7.640 629,542 -0.10(-1.29%)
Jan 06, 2026 7.790 7.970 7.510 7.740 963,503 +0.01(+0.13%)
Jan 05, 2026 7.750 7.800 7.450 7.730 627,687 +0.42(+5.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.