Forward Industries, Inc.
FORDNASDAQConsumer Cyclical
$9.12
+$0.19(+2.13%)
Market Cap$15673513
P/E Ratio—
52W High$46
52W Low$3.32
Forward Industries, Inc.（FORD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ford · 日线历史（复权）· FMP · 截至 2025年12月11日
5-Year High5Y
$46.00
Sep 12, 2025
-80.2% from here
5-Year Low5Y
$3.10
Sep 23, 2024
+194.2% from low
IPO Priceadj.
$45.00
Nov 17, 1994
-79.7% since IPO
1 Year Ago
$6.47
Jun 9, 2025
+41.0% in 1Y
5 Years Ago
$29.90
Jun 8, 2021
-69.5% in 5Y
10 Years Ago
$26.26
Jun 8, 2016
-65.3% in 10Y
Historical Price Data · FORD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | $7.69 | $7.70 | $7.39 | $7.58 | $7.58 | 1.3M | -1.43% |
| Dec 10, 2025 | $8.18 | $8.18 | $7.39 | $7.75 | $7.75 | 1.4M | -5.26% |
| Dec 9, 2025 | $7.90 | $8.57 | $7.90 | $8.18 | $8.18 | 1.3M | +3.54% |
| Dec 8, 2025 | $8.42 | $8.42 | $7.91 | $7.99 | $7.99 | 740K | -5.11% |
| Dec 5, 2025 | $8.55 | $8.94 | $8.16 | $8.20 | $8.20 | 932K | -4.09% |
| Dec 4, 2025 | $8.35 | $8.69 | $8.10 | $8.61 | $8.61 | 1.1M | +3.11% |
| Dec 3, 2025 | $8.20 | $8.54 | $7.86 | $8.51 | $8.51 | 2.0M | +3.78% |
| Dec 2, 2025 | $7.90 | $8.45 | $7.88 | $8.29 | $8.29 | 902K | +4.94% |
| Dec 1, 2025 | $8.48 | $8.55 | $7.84 | $7.86 | $7.86 | 625K | -7.31% |
| Nov 28, 2025 | $8.54 | $9.28 | $8.54 | $8.90 | $8.90 | 589K | +4.22% |
| Nov 26, 2025 | $8.46 | $8.79 | $8.35 | $8.54 | $8.54 | 592K | +0.95% |
| Nov 25, 2025 | $8.55 | $8.59 | $8.02 | $8.43 | $8.43 | 441K | -1.40% |
| Nov 24, 2025 | $8.12 | $8.68 | $7.90 | $8.54 | $8.54 | 382K | +5.17% |
| Nov 21, 2025 | $7.81 | $8.23 | $7.57 | $8.17 | $8.17 | 810K | +4.61% |
| Nov 20, 2025 | $8.63 | $9.01 | $7.94 | $8.04 | $8.04 | 503K | -6.84% |
| Nov 19, 2025 | $8.44 | $9.00 | $8.02 | $8.33 | $8.33 | 385K | -1.30% |
| Nov 18, 2025 | $8.55 | $8.96 | $8.24 | $8.49 | $8.49 | 1.2M | -0.70% |
| Nov 17, 2025 | $9.08 | $9.43 | $8.32 | $8.50 | $8.50 | 508K | -6.39% |
| Nov 14, 2025 | $8.75 | $9.54 | $8.56 | $9.12 | $9.12 | 702K | +4.23% |
| Nov 13, 2025 | $9.16 | $9.48 | $8.87 | $8.93 | $8.93 | 631K | -2.51% |
Showing 1–20 of 1,134 records
Annual Stock Price Performance · FORD
Jan 1 → Dec 31 · 5 years2025+55.0%$4.89 → $7.58
+55.0%
2024-32.2%$7.30 → $4.95
-32.2%
2023-29.9%$10.40 → $7.29
-29.9%
2022-34.2%$16.30 → $10.72
-34.2%
2021-48.5%$30.30 → $15.60
-48.5%
Best Year2025 · +55.0%
Worst Year2021 · -48.5%
Positive Years1 / 5
Avg Annual Return-18.0%
5Y Total Return-75.0%
5Y CAGR~-24.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.25+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$409.48+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.91+0.00%
Mkt Cap $309.0B
Alibaba Group Holding Limited
BABA
$119.85+0.00%
Mkt Cap $279.7B
Toyota Motor Corporation
TM
$178.81+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$278.18+0.00%
Mkt Cap $197.6B
The TJX Companies, Inc.
TJX
$160.53+0.00%
Mkt Cap $177.3B
Booking Holdings Inc.
BKNG
$163.24+0.00%
Mkt Cap $126.5B
Lowe's Companies, Inc.
LOW
$209.57+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$82.69+0.00%
Mkt Cap $116.1BWhat If You Invested in FORD?
If you invested $1,000 in FORD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$347
Total Return-65.3%
CAGR~-10.0% / yr
Profit$-653
Based on Jun 8, 2016 · $26.26Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Forward Industries, Inc.（FORD）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FORD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FORD 历史股价FMP 日线复权 OHLCV