Formidable ETF (FORH)
NYSEARCA: FORH · Real-Time Price · USD
23.26
+0.02 (0.10%)
At close: Aug 12, 2025, 4:00 PM
23.26
0.00 (0.00%)
After-hours: Aug 12, 2025, 8:00 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 23.19 | 23.26 | 23.19 | 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% | - |
| Jul 28, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.78% | - |
| Jul 25, 2025 | 23.77 | 23.84 | 23.77 | 23.77 | 23.77 | -0.31% | 888 |
| Jul 24, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.50% | 34 |
| Jul 23, 2025 | 24.05 | 24.05 | 23.96 | 23.96 | 23.96 | 0.61% | 1,000 |
| Jul 22, 2025 | 23.59 | 23.97 | 23.59 | 23.82 | 23.82 | 1.48% | 1,303 |
| Jul 21, 2025 | 23.64 | 23.64 | 23.47 | 23.47 | 23.47 | -0.08% | 111 |
| Jul 18, 2025 | 23.43 | 23.49 | 23.43 | 23.49 | 23.49 | -0.20% | 215 |
| Jul 17, 2025 | 23.45 | 23.63 | 23.45 | 23.54 | 23.54 | 0.61% | 1,673 |
| Jul 16, 2025 | 23.37 | 23.45 | 23.25 | 23.39 | 23.39 | 0.78% | 414 |
| Jul 15, 2025 | 23.33 | 23.34 | 23.09 | 23.21 | 23.21 | 0.02% | 2,697 |
| Jul 14, 2025 | 23.48 | 23.49 | 23.21 | 23.21 | 23.21 | -1.05% | 1,802 |
| Jul 11, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.14% | 56 |
| Jul 10, 2025 | 23.60 | 23.60 | 23.49 | 23.49 | 23.49 | 0.04% | 1,666 |
| Jul 9, 2025 | 23.35 | 23.56 | 23.34 | 23.48 | 23.48 | 0.26% | 2,417 |
| Jul 8, 2025 | 23.43 | 23.43 | 23.40 | 23.42 | 23.42 | -0.51% | 1,417 |
| Jul 7, 2025 | 23.44 | 23.54 | 23.44 | 23.54 | 23.54 | 0.04% | 1,458 |
| Jul 3, 2025 | 23.54 | 23.54 | 23.38 | 23.53 | 23.53 | 1.05% | 210 |
| Jul 2, 2025 | 22.98 | 23.29 | 22.98 | 23.29 | 23.29 | 1.28% | 869 |
| Jul 1, 2025 | 23.00 | 23.08 | 22.99 | 22.99 | 22.99 | 0.40% | 1,046 |
| Jun 30, 2025 | 22.76 | 23.03 | 22.76 | 22.90 | 22.90 | 0.78% | 1,771 |
| Jun 27, 2025 | 22.64 | 22.72 | 22.64 | 22.72 | 22.72 | -0.20% | 125 |
| Jun 26, 2025 | 22.48 | 22.77 | 22.48 | 22.77 | 22.77 | 1.05% | 450 |
| Jun 25, 2025 | 22.41 | 22.71 | 22.41 | 22.53 | 22.53 | -0.36% | 3,509 |
| Jun 24, 2025 | 22.30 | 22.61 | 22.30 | 22.61 | 22.61 | 0.87% | 2,112 |
| Jun 23, 2025 | 22.37 | 22.42 | 22.29 | 22.42 | 22.42 | -0.50% | 10,361 |
| Jun 20, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.47% | 2 |
| Jun 18, 2025 | 22.75 | 22.75 | 22.64 | 22.64 | 22.64 | -0.28% | 101 |
| Jun 17, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.40% | 291 |
| Jun 16, 2025 | 22.79 | 22.80 | 22.79 | 22.80 | 22.80 | -0.22% | 291 |
| Jun 13, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.79% | - |
| Jun 12, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.03% | 109 |
| Jun 11, 2025 | 23.16 | 23.18 | 23.02 | 23.02 | 23.02 | 0.58% | 6,063 |
| Jun 10, 2025 | 22.85 | 22.89 | 22.84 | 22.89 | 22.89 | 0.29% | 644 |
| Jun 9, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.37% | 196 |
| Jun 6, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.87% | 85 |
| Jun 5, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.55% | 123 |
| Jun 4, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.04% | 56 |
| Jun 3, 2025 | 22.46 | 22.67 | 22.44 | 22.67 | 22.67 | 1.21% | 3,523 |
| Jun 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.41% | 578 |