XNAS
Datos históricos de Forward Industries, Inc.
Forward Industries, Inc. · FWDI
$7.40
▲ +0.01 (+0.14%)
Última operación · 10/10/2026, 17:41:51 UTC
- Variación en el periodo
- −13.65%
- Máximo
- US$9.43
- 17 de noviembre de 2025
- Mínimo
- US$3.48
- 26 de junio de 2026
- Volumen medio diario
- 1.24 M
Del 17 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.46 | 7.56 | 7.13 | 7.34 | +2.23% | 1.13 M |
| 8 oct 2026 | 7.22 | 7.27 | 6.92 | 7.18 | −2.84% | 2.49 M |
| 7 oct 2026 | 7.74 | 7.74 | 7.17 | 7.39 | −9.21% | 3.32 M |
| 6 oct 2026 | 8.12 | 8.43 | 8.00 | 8.14 | +0.37% | 2.05 M |
| 5 oct 2026 | 8.32 | 8.34 | 7.82 | 8.11 | −0.61% | 2.21 M |
| 2 oct 2026 | 8.50 | 8.64 | 7.91 | 8.16 | +4.21% | 3.05 M |
| 1 oct 2026 | 7.78 | 8.07 | 7.65 | 7.83 | +0.38% | 1.89 M |
| 30 sep 2026 | 8.37 | 8.50 | 7.77 | 7.80 | −2.62% | 1.98 M |
| 29 sep 2026 | 8.32 | 8.40 | 7.82 | 8.01 | −0.50% | 1.82 M |
| 28 sep 2026 | 8.35 | 8.47 | 8.04 | 8.05 | −4.39% | 1.74 M |
| 25 sep 2026 | 8.56 | 8.62 | 8.16 | 8.42 | +0.84% | 2.33 M |
| 24 sep 2026 | 7.94 | 8.37 | 7.91 | 8.35 | +3.60% | 1.7 M |
| 23 sep 2026 | 8.20 | 8.46 | 8.01 | 8.06 | −6.28% | 2.55 M |
| 22 sep 2026 | 8.17 | 8.76 | 8.00 | 8.60 | +5.26% | 2.41 M |
| 21 sep 2026 | 8.22 | 8.34 | 7.86 | 8.17 | +6.10% | 3.33 M |
| 18 sep 2026 | 6.68 | 7.71 | 6.62 | 7.70 | +24.19% | 6.6 M |
| 17 sep 2026 | 6.35 | 6.39 | 6.03 | 6.20 | +3.16% | 1.78 M |
| 16 sep 2026 | 6.15 | 6.23 | 5.76 | 6.01 | −1.15% | 1.95 M |
| 15 sep 2026 | 6.77 | 6.77 | 5.98 | 6.08 | −12.52% | 2.63 M |
| 14 sep 2026 | 6.48 | 7.14 | 6.48 | 6.95 | +6.11% | 1.73 M |
| 11 sep 2026 | 6.65 | 7.02 | 6.53 | 6.55 | +1.39% | 2.03 M |
| 10 sep 2026 | 6.43 | 6.69 | 6.28 | 6.46 | −1.37% | 1.77 M |
| 9 sep 2026 | 6.85 | 6.91 | 6.53 | 6.55 | −4.52% | 1.49 M |
| 8 sep 2026 | 6.30 | 6.92 | 6.21 | 6.86 | +8.72% | 2.03 M |
| 4 sep 2026 | 6.50 | 6.53 | 6.21 | 6.31 | −5.54% | 1.54 M |
| 3 sep 2026 | 6.55 | 6.83 | 6.41 | 6.68 | +6.71% | 2.79 M |
| 2 sep 2026 | 6.13 | 6.32 | 5.76 | 6.26 | +0.81% | 2.1 M |
| 1 sep 2026 | 6.14 | 6.40 | 6.00 | 6.21 | −2.05% | 1.45 M |
| 31 ago 2026 | 5.95 | 6.42 | 5.83 | 6.34 | +7.64% | 2.22 M |
| 28 ago 2026 | 6.73 | 6.73 | 5.87 | 5.89 | −11.56% | 4.14 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.