Formidable ETF (FORH)
BATS: FORH · Real-Time Price · USD
24.70
-0.49 (-1.93%)
Feb 12, 2026, 4:00 PM EST - Market closed
FORH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 24.78 | 24.78 | 24.70 | 24.70 | 24.70 | -1.94% | 311 |
| Feb 11, 2026 | 25.07 | 25.19 | 25.07 | 25.19 | 25.19 | -0.02% | 103 |
| Feb 10, 2026 | 25.28 | 25.34 | 25.20 | 25.20 | 25.20 | -0.23% | 2,893 |
| Feb 9, 2026 | 25.29 | 25.29 | 25.25 | 25.25 | 25.25 | 0.67% | 153 |
| Feb 6, 2026 | 24.86 | 25.09 | 24.86 | 25.09 | 25.09 | 2.61% | 309 |
| Feb 5, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.33% | 14 |
| Feb 4, 2026 | 24.81 | 24.81 | 24.78 | 24.78 | 24.78 | 0.08% | 1,180 |
| Feb 3, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.43% | 52 |
| Feb 2, 2026 | 24.89 | 24.89 | 24.86 | 24.86 | 24.86 | 0.49% | 347 |
| Jan 30, 2026 | 24.87 | 24.87 | 24.74 | 24.74 | 24.74 | -1.86% | 291 |
| Jan 29, 2026 | 25.04 | 25.22 | 25.04 | 25.21 | 25.21 | -0.47% | 7,708 |
| Jan 28, 2026 | 25.39 | 25.39 | 25.33 | 25.33 | 25.33 | -0.18% | 287 |
| Jan 27, 2026 | 25.28 | 25.37 | 25.28 | 25.37 | 25.37 | 0.03% | 121 |
| Jan 26, 2026 | 25.40 | 25.40 | 25.36 | 25.37 | 25.37 | -0.56% | 363 |
| Jan 23, 2026 | 25.49 | 25.57 | 25.49 | 25.51 | 25.51 | 0.05% | 403 |
| Jan 22, 2026 | 25.61 | 25.62 | 25.50 | 25.50 | 25.50 | 1.38% | 2,625 |
| Jan 21, 2026 | 25.00 | 25.15 | 25.00 | 25.15 | 25.15 | 1.01% | 650 |
| Jan 20, 2026 | 24.95 | 24.95 | 24.90 | 24.90 | 24.90 | -0.26% | 239 |
| Jan 16, 2026 | 24.93 | 24.97 | 24.93 | 24.97 | 24.96 | -0.22% | 317 |
| Jan 15, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.20% | 5 |
| Jan 14, 2026 | 25.03 | 25.03 | 24.97 | 24.97 | 24.97 | -0.26% | 962 |
| Jan 13, 2026 | 25.03 | 25.19 | 25.00 | 25.04 | 25.04 | -0.41% | 723 |
| Jan 12, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.89% | 89 |
| Jan 9, 2026 | 24.72 | 24.94 | 24.72 | 24.92 | 24.92 | 0.58% | 1,747 |
| Jan 8, 2026 | 24.76 | 24.78 | 24.75 | 24.78 | 24.78 | 0.46% | 1,869 |
| Jan 7, 2026 | 24.60 | 24.66 | 24.58 | 24.66 | 24.66 | -0.75% | 924 |
| Jan 6, 2026 | 24.60 | 24.85 | 24.60 | 24.85 | 24.85 | 1.16% | 948 |
| Jan 5, 2026 | 24.60 | 24.60 | 24.56 | 24.56 | 24.56 | 1.37% | 760 |
| Jan 2, 2026 | 24.17 | 24.23 | 24.17 | 24.23 | 24.23 | 0.62% | 1,341 |
| Dec 31, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.65% | 160 |
| Dec 30, 2025 | 24.47 | 24.49 | 24.47 | 24.49 | 24.49 | -0.54% | 252 |
| Dec 29, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.10% | 76 |
| Dec 26, 2025 | 24.87 | 24.90 | 24.87 | 24.90 | 24.90 | -0.06% | 1,014 |
| Dec 24, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.07% | 3 |
| Dec 23, 2025 | 25.13 | 25.18 | 25.13 | 25.18 | 24.74 | -0.36% | 211 |
| Dec 22, 2025 | 25.31 | 25.32 | 25.27 | 25.27 | 24.83 | 0.70% | 614 |
| Dec 19, 2025 | 24.63 | 25.14 | 24.63 | 25.09 | 24.65 | 0.76% | 1,135 |
| Dec 18, 2025 | 25.08 | 25.08 | 24.90 | 24.90 | 24.47 | 0.09% | 952 |
| Dec 17, 2025 | 24.89 | 24.89 | 24.85 | 24.88 | 24.45 | -0.42% | 308 |
| Dec 16, 2025 | 24.96 | 24.99 | 24.96 | 24.99 | 24.55 | -0.24% | 210 |
| Dec 15, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | 24.61 | -1.38% | 370 |
| Dec 12, 2025 | 25.37 | 25.40 | 25.35 | 25.40 | 24.95 | -0.54% | 2,314 |
| Dec 11, 2025 | 25.48 | 25.54 | 25.48 | 25.54 | 25.09 | 1.01% | 250 |
| Dec 10, 2025 | 25.06 | 25.28 | 25.06 | 25.28 | 24.84 | 0.85% | 460 |
| Dec 9, 2025 | 24.00 | 25.60 | 23.40 | 25.07 | 24.63 | 0.55% | 1,649 |
| Dec 8, 2025 | 24.98 | 24.98 | 24.93 | 24.93 | 24.50 | -0.22% | 287 |
| Dec 5, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.55 | -0.88% | 76 |
| Dec 4, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.77 | 0.31% | 36 |
| Dec 3, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.69 | 0.78% | 5 |
| Dec 2, 2025 | 24.85 | 24.94 | 24.85 | 24.94 | 24.50 | -0.02% | 364 |