Formidable ETF (FORH)
BATS: FORH · Real-Time Price · USD
25.09
+0.19 (0.77%)
Dec 19, 2025, 4:00 PM EST - Market closed
FORH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.63 | 25.14 | 24.63 | 25.09 | 25.09 | 0.76% | 1,135 |
| Dec 18, 2025 | 25.08 | 25.08 | 24.90 | 24.90 | 24.90 | 0.09% | 952 |
| Dec 17, 2025 | 24.89 | 24.89 | 24.85 | 24.88 | 24.88 | -0.42% | 308 |
| Dec 16, 2025 | 24.96 | 24.99 | 24.96 | 24.99 | 24.99 | -0.24% | 210 |
| Dec 15, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | 25.05 | -1.38% | 370 |
| Dec 12, 2025 | 25.37 | 25.40 | 25.35 | 25.40 | 25.40 | -0.54% | 2,314 |
| Dec 11, 2025 | 25.48 | 25.54 | 25.48 | 25.54 | 25.53 | 1.01% | 250 |
| Dec 10, 2025 | 25.06 | 25.28 | 25.06 | 25.28 | 25.28 | 0.85% | 460 |
| Dec 9, 2025 | 24.00 | 25.60 | 23.40 | 25.07 | 25.07 | 0.55% | 1,649 |
| Dec 8, 2025 | 24.98 | 24.98 | 24.93 | 24.93 | 24.93 | -0.22% | 287 |
| Dec 5, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.88% | 76 |
| Dec 4, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.31% | 36 |
| Dec 3, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.78% | 5 |
| Dec 2, 2025 | 24.85 | 24.94 | 24.85 | 24.94 | 24.94 | -0.02% | 364 |
| Dec 1, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.37% | 16 |
| Nov 28, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.85% | 8 |
| Nov 26, 2025 | 24.69 | 24.83 | 24.69 | 24.83 | 24.83 | 1.43% | 569 |
| Nov 25, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.10% | 5 |
| Nov 24, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.60% | 66 |
| Nov 21, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.56% | 3 |
| Nov 20, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.95% | 3 |
| Nov 19, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.02% | 86 |
| Nov 18, 2025 | 24.16 | 24.17 | 24.16 | 24.17 | 24.17 | 0.29% | 506 |
| Nov 17, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -2.35% | 6 |
| Nov 14, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.76% | 4 |
| Nov 13, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.93% | 5 |
| Nov 12, 2025 | 25.04 | 25.17 | 25.04 | 25.10 | 25.10 | 0.04% | 21,231 |
| Nov 11, 2025 | 24.85 | 25.09 | 24.85 | 25.09 | 25.09 | 0.57% | 458 |
| Nov 10, 2025 | 24.98 | 24.98 | 24.95 | 24.95 | 24.95 | 1.51% | 406 |
| Nov 7, 2025 | 24.26 | 24.58 | 24.26 | 24.58 | 24.58 | 0.23% | 3,411 |
| Nov 6, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.67% | 20 |
| Nov 5, 2025 | 24.58 | 24.69 | 24.58 | 24.69 | 24.69 | 2.03% | 160 |
| Nov 4, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -2.10% | 3 |
| Nov 3, 2025 | 24.64 | 24.71 | 24.64 | 24.71 | 24.71 | 0.02% | 1,217 |
| Oct 31, 2025 | 24.62 | 24.71 | 24.62 | 24.71 | 24.71 | -2.26% | 107 |
| Oct 30, 2025 | 25.53 | 25.53 | 25.28 | 25.28 | 25.28 | -1.40% | 1,477 |
| Oct 29, 2025 | 25.90 | 25.91 | 25.64 | 25.64 | 25.64 | -0.96% | 236 |
| Oct 28, 2025 | 26.12 | 26.12 | 25.89 | 25.89 | 25.88 | -3.61% | 126 |
| Oct 27, 2025 | 27.17 | 27.17 | 26.85 | 26.85 | 26.85 | -1.12% | 688 |
| Oct 24, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -1.05% | 309 |
| Oct 23, 2025 | 27.79 | 27.79 | 27.45 | 27.45 | 27.45 | 0.38% | 350 |
| Oct 22, 2025 | 27.11 | 27.34 | 27.11 | 27.34 | 27.34 | 0.35% | 174 |
| Oct 21, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.45% | 5 |
| Oct 20, 2025 | 27.03 | 27.15 | 27.03 | 27.12 | 27.12 | 2.14% | 1,638 |
| Oct 17, 2025 | 26.53 | 26.56 | 26.53 | 26.56 | 26.56 | -0.01% | 213 |
| Oct 16, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -2.77% | 22 |
| Oct 15, 2025 | 27.57 | 27.57 | 27.32 | 27.32 | 27.32 | 0.63% | 203 |
| Oct 14, 2025 | 27.00 | 27.14 | 27.00 | 27.14 | 27.14 | 1.13% | 1,072 |
| Oct 13, 2025 | 27.11 | 27.11 | 26.84 | 26.84 | 26.84 | 1.25% | 293 |
| Oct 10, 2025 | 27.66 | 27.66 | 26.51 | 26.51 | 26.51 | -2.28% | 905 |