FORH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	22.72	22.72	22.48	22.70	-	0.82%	235
May 27, 2025	22.42	22.52	22.42	22.52	22.52	0.33%	173
May 23, 2025	22.24	22.50	22.24	22.44	22.44	0.65%	2,063
May 22, 2025	22.38	22.38	22.27	22.30	22.30	-0.50%	282
May 21, 2025	22.40	22.57	22.40	22.41	22.41	-0.80%	1,660
May 20, 2025	22.59	22.64	22.58	22.59	22.59	0.07%	3,218
May 19, 2025	22.45	22.57	22.45	22.57	22.57	0.15%	303
May 16, 2025	22.46	22.54	22.46	22.54	22.54	0.71%	144
May 15, 2025	22.24	22.38	22.19	22.38	22.38	-0.22%	35,635
May 14, 2025	22.75	22.87	22.36	22.43	22.43	-1.35%	3,544
May 13, 2025	22.73	22.75	22.68	22.74	22.74	0.64%	975
May 12, 2025	22.52	22.66	22.37	22.59	22.59	3.00%	2,359
May 9, 2025	21.94	21.94	21.94	21.94	21.94	0.43%	-
May 8, 2025	21.86	21.92	21.84	21.84	21.84	1.84%	4,362
May 7, 2025	21.27	21.45	21.27	21.45	21.45	0.82%	226
May 6, 2025	21.27	21.27	21.27	21.27	21.27	-0.22%	40
May 5, 2025	21.10	22.08	20.09	21.32	21.32	0.69%	6,732
May 2, 2025	21.10	21.20	21.10	21.17	21.17	0.73%	1,975
May 1, 2025	21.04	21.04	21.02	21.02	21.02	0.01%	217
Apr 30, 2025	21.02	21.02	21.02	21.02	21.02	-0.24%	10
Apr 29, 2025	21.04	21.10	21.03	21.07	21.07	0.41%	4,233
Apr 28, 2025	21.00	21.12	20.98	20.98	20.98	0.12%	4,435
Apr 25, 2025	20.99	21.00	20.88	20.96	20.96	-0.03%	2,212
Apr 24, 2025	20.93	20.96	20.93	20.96	20.96	1.08%	301
Apr 23, 2025	20.76	20.76	20.72	20.74	20.74	0.96%	1,885
Apr 22, 2025	20.54	20.54	20.54	20.54	20.54	1.34%	-
Apr 21, 2025	20.17	20.27	20.17	20.27	20.27	-0.87%	1,615
Apr 17, 2025	20.52	20.52	20.42	20.45	20.45	0.16%	4,800
Apr 16, 2025	20.34	20.42	20.34	20.42	20.42	-0.16%	757
Apr 15, 2025	20.44	20.45	20.39	20.45	20.45	-0.34%	1,313
Apr 14, 2025	20.53	20.53	20.52	20.52	20.52	1.02%	2,485
Apr 11, 2025	20.12	20.31	20.12	20.31	20.31	2.01%	3,995
Apr 10, 2025	19.75	20.09	19.75	19.91	19.91	-1.99%	895
Apr 9, 2025	19.71	20.46	19.71	20.31	20.31	4.09%	509
Apr 8, 2025	19.72	19.72	19.32	19.52	19.52	-1.64%	2,362
Apr 7, 2025	19.62	19.84	19.62	19.84	19.84	-0.30%	1,000
Apr 4, 2025	20.01	20.02	19.80	19.90	19.90	-3.66%	1,284
Apr 3, 2025	20.65	20.65	20.65	20.65	20.65	-2.35%	167
Apr 2, 2025	21.13	21.15	21.04	21.15	21.15	0.10%	2,286
Apr 1, 2025	19.13	21.20	19.13	21.13	21.13	-0.55%	3,648
Mar 31, 2025	21.25	21.25	21.25	21.25	21.25	1.29%	100
Mar 28, 2025	20.99	21.00	20.96	20.98	20.98	-1.35%	3,731
Mar 27, 2025	21.08	21.26	21.05	21.26	21.26	0.27%	6,180
Mar 26, 2025	21.16	21.21	21.16	21.21	21.21	-0.94%	1,498
Mar 25, 2025	21.38	21.51	21.36	21.41	21.41	-0.01%	1,212
Mar 24, 2025	21.31	21.51	21.29	21.41	21.41	1.10%	4,365
Mar 21, 2025	20.98	21.18	20.98	21.18	21.18	0.36%	375
Mar 20, 2025	20.05	21.96	20.05	21.10	21.10	-0.52%	16,798
Mar 19, 2025	21.00	21.31	20.95	21.21	21.21	0.25%	5,053
Mar 18, 2025	21.26	21.26	21.16	21.16	21.16	0.29%	2,000