Formidable ETF (FORH)
NYSEARCA: FORH · Real-Time Price · USD
27.02
+0.65 (2.47%)
At close: Oct 8, 2025, 4:00 PM EDT
27.02
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
FORH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.01% | 153 |
| Oct 6, 2025 | 26.36 | 26.64 | 26.36 | 26.64 | 26.64 | 2.60% | 26,455 |
| Oct 3, 2025 | 26.03 | 26.03 | 25.93 | 25.96 | 25.96 | 0.93% | 886 |
| Oct 2, 2025 | 25.60 | 25.72 | 25.60 | 25.72 | 25.72 | -0.79% | 302 |
| Oct 1, 2025 | 26.03 | 26.03 | 25.84 | 25.93 | 25.93 | 1.31% | 357 |
| Sep 30, 2025 | 25.47 | 25.59 | 25.47 | 25.59 | 25.59 | -2.00% | 411 |
| Sep 29, 2025 | 25.87 | 26.12 | 25.86 | 26.12 | 26.12 | 1.33% | 964 |
| Sep 26, 2025 | 25.54 | 25.82 | 25.54 | 25.77 | 25.77 | 1.19% | 2,210 |
| Sep 25, 2025 | 25.36 | 25.48 | 25.26 | 25.47 | 25.47 | 0.54% | 2,396 |
| Sep 24, 2025 | 25.23 | 25.34 | 25.22 | 25.34 | 25.34 | 3.05% | 501 |
| Sep 23, 2025 | 24.84 | 24.84 | 24.59 | 24.59 | 24.59 | -0.37% | 916 |
| Sep 22, 2025 | 24.44 | 24.68 | 24.44 | 24.68 | 24.68 | 1.37% | 870 |
| Sep 19, 2025 | 24.54 | 24.54 | 24.34 | 24.34 | 24.34 | -0.41% | 13,484 |
| Sep 18, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.46% | 42 |
| Sep 17, 2025 | 24.35 | 24.53 | 24.05 | 24.33 | 24.33 | -0.53% | 4,498 |
| Sep 16, 2025 | 23.88 | 24.47 | 23.88 | 24.46 | 24.46 | 2.67% | 1,808 |
| Sep 15, 2025 | 23.84 | 23.84 | 23.81 | 23.83 | 23.83 | 1.13% | 3,860 |
| Sep 12, 2025 | 23.38 | 23.73 | 23.38 | 23.56 | 23.56 | 0.17% | 6,913 |
| Sep 11, 2025 | 23.58 | 23.72 | 23.51 | 23.52 | 23.52 | 0.90% | 8,131 |
| Sep 10, 2025 | 23.23 | 23.31 | 23.19 | 23.31 | 23.31 | 0.18% | 900 |
| Sep 9, 2025 | 23.19 | 23.27 | 23.19 | 23.27 | 23.27 | -0.42% | 847 |
| Sep 8, 2025 | 23.21 | 23.41 | 23.21 | 23.37 | 23.37 | 0.10% | 2,550 |
| Sep 5, 2025 | 23.17 | 23.37 | 23.17 | 23.34 | 23.34 | 0.47% | 1,800 |
| Sep 4, 2025 | 23.05 | 23.23 | 23.04 | 23.23 | 23.23 | 0.07% | 1,003 |
| Sep 3, 2025 | 23.10 | 23.22 | 23.10 | 23.22 | 23.22 | -0.14% | 430 |
| Sep 2, 2025 | 23.17 | 23.25 | 23.06 | 23.25 | 23.25 | -0.38% | 4,021 |
| Aug 29, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.12% | 80 |
| Aug 28, 2025 | 22.36 | 23.33 | 22.36 | 23.31 | 23.31 | 0.08% | 1,253 |
| Aug 27, 2025 | 23.14 | 23.29 | 23.12 | 23.29 | 23.29 | 0.94% | 1,737 |
| Aug 26, 2025 | 23.20 | 23.20 | 23.04 | 23.07 | 23.07 | 0.10% | 6,448 |
| Aug 25, 2025 | 23.22 | 23.22 | 23.04 | 23.05 | 23.05 | -1.44% | 10,597 |
| Aug 22, 2025 | 23.29 | 23.39 | 23.27 | 23.39 | 23.39 | 1.82% | 1,471 |
| Aug 21, 2025 | 22.94 | 22.97 | 22.94 | 22.97 | 22.97 | 0.24% | 927 |
| Aug 20, 2025 | 23.00 | 23.00 | 22.92 | 22.92 | 22.92 | -0.17% | 216 |
| Aug 19, 2025 | 22.99 | 22.99 | 22.95 | 22.95 | 22.95 | -1.99% | 191 |
| Aug 18, 2025 | 23.29 | 23.42 | 23.29 | 23.42 | 23.42 | 0.21% | 688 |
| Aug 15, 2025 | 23.28 | 23.37 | 23.28 | 23.37 | 23.37 | 0.21% | 1,505 |
| Aug 14, 2025 | 23.16 | 23.32 | 23.16 | 23.32 | 23.32 | -0.34% | 1,397 |
| Aug 13, 2025 | 23.23 | 23.40 | 23.23 | 23.40 | 23.40 | 0.61% | 985 |
| Aug 12, 2025 | 23.19 | 23.26 | 23.19 | 23.26 | 23.26 | 0.10% | 1,000 |
| Aug 11, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.12% | 16 |
| Aug 8, 2025 | 23.35 | 23.35 | 23.21 | 23.21 | 23.21 | 0.29% | 283 |
| Aug 7, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.60% | 170 |
| Aug 6, 2025 | 22.96 | 23.00 | 22.96 | 23.00 | 23.00 | -1.73% | 645 |
| Aug 5, 2025 | 23.34 | 23.41 | 23.33 | 23.41 | 23.41 | 0.46% | 675 |
| Aug 4, 2025 | 23.09 | 23.30 | 23.08 | 23.30 | 23.30 | 0.74% | 1,147 |
| Aug 1, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.20% | 531 |
| Jul 31, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.61% | 62 |
| Jul 30, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.65% | 16 |
| Jul 29, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.50% | - |