Skip to main content
Formidable ETF (FORH)
NYSEARCA: FORH · Real-Time Price · USD
21.19
+0.15 (0.74%)
Dec 20, 2024, 3:46 PM EST - Market closed

FORH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.1521.3121.0921.1221.120.38%12,156
Dec 19, 202420.4221.1720.4221.0421.04-0.18%2,391
Dec 18, 202421.6121.6121.0521.0721.07-2.35%4,768
Dec 17, 202421.5621.6221.5621.5821.58-0.60%790
Dec 16, 202421.7822.0121.7121.7121.71-0.50%528
Dec 13, 202421.8221.8221.8221.8221.82-1.00%100
Dec 12, 202422.0422.0422.0422.0422.04-0.50%133
Dec 11, 202422.1522.1522.1522.1522.15-0.11%141
Dec 10, 202422.1822.1822.1822.1822.18-0.78%100
Dec 9, 202422.7722.7722.3522.3522.350.03%683
Dec 6, 202422.3922.3922.3022.3422.34-0.43%6,188
Dec 5, 202422.4422.4422.4422.4422.440.03%44
Dec 4, 202422.6022.6322.3522.4322.43-0.72%2,500
Dec 3, 202422.5122.6022.5122.6022.600.03%1,106
Dec 2, 202422.5522.5922.5522.5922.59-0.68%202
Nov 29, 202422.7522.7522.7522.7522.751.01%2
Nov 27, 202422.6922.6922.4622.5222.52-0.20%1,186
Nov 26, 202422.6722.6722.5622.5622.56-0.49%160
Nov 25, 202422.6822.6822.6822.6822.68-0.06%142
Nov 22, 202422.5722.6922.5622.6922.69-0.08%393
Nov 21, 202422.6322.7122.6322.7122.711.49%686
Nov 20, 202422.2722.3722.2722.3722.370.82%768
Nov 19, 202422.1822.2022.1722.1922.190.14%1,552
Nov 18, 202422.1722.1722.0522.1622.160.66%426
Nov 15, 202421.9522.0121.9522.0122.01-0.66%164
Nov 14, 202422.0722.1622.0722.1622.16-0.36%3,501
Nov 13, 202422.2522.2522.2422.2422.24-0.35%189
Nov 12, 202422.4022.4022.3222.3222.32-2.04%213
Nov 11, 202422.8322.8322.6522.7822.78-0.43%4,105
Nov 8, 202422.8822.8822.8822.8822.88-0.64%4
Nov 7, 202422.7523.0322.7523.0323.031.31%551
Nov 6, 202422.7322.7322.7322.7322.73-0.27%402
Nov 5, 202422.7522.7922.7522.7922.790.69%199
Nov 4, 202422.5422.6422.5222.6422.64-1.04%1,000
Nov 1, 202422.8022.8922.8022.8722.870.02%4,410
Oct 31, 202422.6622.8722.6622.8722.87-0.31%2,600
Oct 30, 202422.9422.9422.9422.9422.94-1.03%1
Oct 29, 202423.1823.1823.1823.1823.18-0.12%-
Oct 28, 202423.2123.2123.2123.2123.21-0.10%-
Oct 25, 202423.4123.4223.1123.2323.23-0.39%3,068
Oct 24, 202423.3223.3223.3223.3223.32-0.40%43
Oct 23, 202423.4123.4123.4123.4123.41-0.94%43
Oct 22, 202423.6623.6623.6423.6423.640.04%193
Oct 21, 202423.6323.6323.6323.6323.63-0.29%-
Oct 18, 202423.8023.8023.7023.7023.700.45%113
Oct 17, 202423.6523.6523.5923.5923.59-0.18%156
Oct 16, 202423.6423.6423.5423.6323.631.46%560
Oct 15, 202423.1723.2923.1723.2923.29-1.08%918
Oct 14, 202423.5523.5523.5523.5523.55-0.04%80
Oct 11, 202423.5723.6723.5623.5623.561.26%958
Oct 10, 202423.1523.2723.1423.2623.26-0.23%2,123
Oct 9, 202423.3223.3223.3223.3223.32-0.06%2
Oct 8, 202423.1723.3323.1323.3323.33-1.04%11,290
Oct 7, 202423.5723.5723.5723.5723.57-0.08%143
Oct 4, 202423.5923.5923.5923.5923.590.97%38
Oct 3, 202423.3223.3723.3223.3723.37-0.01%226
Oct 2, 202423.4623.4923.3723.3723.370.54%3,056
Oct 1, 202423.2423.2423.2423.2423.240.03%495
Sep 30, 202423.3223.3223.1823.2423.24-0.26%1,735
Sep 27, 202423.2423.3023.2423.3023.300.29%1,465
Sep 26, 202422.9823.3522.9823.2323.231.00%1,983
Sep 25, 202423.1423.1723.0023.0023.00-0.36%387
Sep 24, 202423.1023.1623.0223.0823.081.31%1,352
Sep 23, 202422.7122.9122.7122.7822.780.56%2,446
Sep 20, 202422.6622.6622.6622.6622.66-0.40%2
Sep 19, 202422.6222.9222.6022.7522.750.78%1,662
Sep 18, 202422.5022.6322.5022.5722.57-0.52%4,146
Sep 17, 202422.6922.6922.6922.6922.69-0.13%135
Sep 16, 202422.7222.7222.7222.7222.72-0.07%-
Sep 13, 202422.8822.8822.6122.7422.740.63%310
Sep 12, 202422.5922.5922.5922.5922.591.31%74
Sep 11, 202422.3622.4222.3022.3022.300.80%1,337
Sep 10, 202421.8922.1221.8922.1222.120.33%383
Sep 9, 202422.1422.1421.9322.0522.050.04%3,304
Sep 6, 202422.0922.2222.0422.0422.04-1.18%3,928
Sep 5, 202422.4322.4322.3122.3122.31-0.60%328
Sep 4, 202422.4422.4422.4422.4422.440.46%45
Sep 3, 202422.3522.3522.3422.3422.34-1.61%368
Aug 30, 202422.6522.8722.6122.7022.70-0.40%2,076
Aug 29, 202422.7922.7922.7922.7922.790.99%373
Aug 28, 202422.7022.7022.5722.5722.57-0.63%373
Aug 27, 202422.6822.7122.5722.7122.71-0.29%966
Aug 26, 202423.4523.4521.1122.7822.78-0.19%2,073
Aug 23, 202422.4022.8222.4022.8222.822.02%25,763
Aug 22, 202422.4022.4022.3522.3722.37-0.38%8,131
Aug 21, 202422.7722.7722.4622.4622.460.38%265
Aug 20, 202422.4422.5022.3222.3722.37-1.40%4,265
Aug 19, 202422.3122.9122.3122.6922.692.21%2,430
Aug 16, 202422.2322.2322.1722.2022.200.09%2,750
Aug 15, 202422.2922.4522.0122.1822.180.99%1,487
Aug 14, 202421.9621.9621.9621.9621.960.38%100
Aug 13, 202421.6922.1021.5021.8821.880.76%4,851
Aug 12, 202421.8021.9921.7121.7221.72-0.25%1,150
Aug 9, 202421.7421.7721.7221.7721.77-1.05%11,464
Aug 8, 202421.5522.1521.5522.0022.001.14%1,599
Aug 7, 202422.3422.3521.6121.7621.76-0.93%1,680
Aug 6, 202422.0322.2821.8621.9621.960.98%2,811
Aug 5, 202421.7521.7521.7521.7521.75-3.89%9
Aug 2, 202422.4722.6322.4522.6322.63-0.24%5,504
Aug 1, 202423.0523.0722.6822.6822.68-1.41%4,804