Forian Inc. - Common Stock (FORA)

2.1500
+0.0500 (2.38%)
NASDAQ · Last Trade: Apr 6th, 3:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Forian Inc. - Common Stock (FORA)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20262.072.102.072.107,5082.10
4/01/20262.072.082.072.081,5412.08
3/31/20262.082.092.062.072,5092.07
3/30/20262.042.072.042.077,1362.07
3/27/20262.052.062.052.062,7252.06
3/26/20262.072.072.042.0410,2422.04
3/25/20262.072.082.062.068,2752.06
3/24/20262.062.062.042.044,7082.04
3/23/20262.062.072.042.076,7622.07
3/20/20262.052.082.012.0877,7742.08
3/19/20262.052.052.042.056,6682.05
3/18/20262.052.062.032.0310,5232.03
3/17/20262.042.052.042.0411,8052.04
3/16/20262.072.072.042.0412,6942.04
3/13/20262.072.072.052.0510,9882.05
3/12/20262.092.092.062.0720,4272.07
3/11/20262.092.102.082.089,9292.08
3/10/20262.092.102.062.0833,0122.08
3/09/20262.072.092.072.0910,4382.09
3/06/20262.082.082.062.0813,0102.08
3/05/20262.102.102.082.0911,7632.09
3/04/20262.072.102.072.0842,3492.08
3/03/20262.082.082.082.086,7002.08
3/02/20262.092.102.072.0739,0672.07
2/27/20262.082.082.082.081,5632.08
2/26/20262.092.102.092.094,8842.09
2/25/20262.082.102.082.0920,0792.09
2/24/20262.092.112.082.0833,8432.08
2/23/20262.092.102.082.096,8332.09
2/20/20262.092.102.082.084,5792.08
2/19/20262.082.092.082.092,2052.09
2/18/20262.092.112.072.0711,8492.07
2/17/20262.102.102.092.1015,9642.10
2/13/20262.082.102.072.106,0182.10
2/12/20262.082.102.082.104,0132.10
2/11/20262.102.102.072.0834,0412.08
2/10/20262.102.102.082.0938,8852.09
2/09/20262.082.102.082.0929,4282.09
2/06/20262.082.112.082.0928,4682.09
2/05/20262.092.122.082.1036,8362.10
2/04/20262.092.112.092.1041,5382.10
2/03/20262.102.122.102.1166,2592.11
2/02/20262.102.122.102.1112,3882.11
1/30/20262.122.122.082.1023,6372.10
1/29/20262.122.122.092.1143,2582.11
1/28/20262.122.142.112.133,1832.13
1/27/20262.102.122.092.1211,7312.12
1/26/20262.112.132.092.1328,3812.13
1/23/20262.102.122.102.129,8612.12
1/22/20262.112.122.102.1017,0602.10
1/21/20262.112.142.112.117,3332.11
1/20/20262.102.132.082.1050,8252.10
1/16/20262.102.112.092.0911,1972.09
1/15/20262.092.132.052.1333,2402.13
1/14/20262.082.102.082.0919,8662.09
1/13/20262.102.102.092.1014,0382.10
1/12/20262.062.132.062.1216,5872.12
1/09/20262.072.102.072.0818,9152.08
1/08/20262.122.132.112.1234,7232.12
1/07/20262.142.142.142.144272.14
1/06/20262.132.152.132.1315,3372.13