Formidable ETF (FORH)
BATS: FORH · Real-Time Price · USD
24.90
-0.10 (-0.39%)
Aug 24, 2026, 4:00 PM EDT - Market closed
FORH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 24.92 | 24.92 | 24.90 | 24.90 | 24.90 | -0.40% | 257 |
| Aug 21, 2026 | 24.85 | 25.00 | 24.85 | 25.00 | 25.00 | 0.08% | 1,027 |
| Aug 20, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.41% | 12 |
| Aug 19, 2026 | 25.21 | 25.21 | 25.08 | 25.08 | 25.08 | 0.31% | 555 |
| Aug 18, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.00% | 53 |
| Aug 17, 2026 | 25.11 | 25.26 | 25.11 | 25.26 | 25.26 | 0.37% | 2,512 |
| Aug 14, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.37% | 21 |
| Aug 13, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.61% | 51 |
| Aug 12, 2026 | 25.13 | 25.27 | 25.13 | 25.23 | 25.23 | 0.63% | 1,039 |
| Aug 11, 2026 | 24.89 | 25.07 | 24.89 | 25.07 | 25.07 | -0.01% | 224 |
| Aug 10, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.17% | 80 |
| Aug 7, 2026 | 24.57 | 25.03 | 24.57 | 25.03 | 25.03 | 2.02% | 2,750 |
| Aug 6, 2026 | 24.39 | 24.53 | 24.38 | 24.53 | 24.53 | 0.50% | 2,360 |
| Aug 5, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.90% | 17 |
| Aug 4, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.00% | 11 |
| Aug 3, 2026 | 24.18 | 24.39 | 24.18 | 24.39 | 24.39 | 1.90% | 1,504 |
| Jul 31, 2026 | 23.98 | 23.99 | 23.94 | 23.94 | 23.94 | 0.34% | 10,175 |
| Jul 30, 2026 | 23.80 | 23.87 | 23.80 | 23.86 | 23.86 | 0.28% | 2,011 |
| Jul 29, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.77% | 11 |
| Jul 28, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.37% | 21 |
| Jul 27, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.03% | 16 |
| Jul 24, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.64% | 11 |
| Jul 23, 2026 | 24.42 | 24.42 | 24.21 | 24.21 | 24.21 | 0.03% | 320 |
| Jul 22, 2026 | 24.11 | 24.20 | 24.08 | 24.20 | 24.20 | -0.28% | 224 |
| Jul 21, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.81% | 53 |
| Jul 20, 2026 | 23.88 | 23.88 | 23.83 | 23.84 | 23.84 | -0.74% | 1,036 |
| Jul 17, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.14% | 11 |
| Jul 16, 2026 | 24.20 | 24.20 | 24.05 | 24.05 | 24.05 | -0.62% | 202 |
| Jul 15, 2026 | 24.21 | 24.21 | 24.20 | 24.20 | 24.20 | 0.07% | 532 |
| Jul 14, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.14% | 11 |
| Jul 13, 2026 | 24.40 | 24.40 | 24.15 | 24.15 | 24.15 | -0.56% | 595 |
| Jul 10, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.11% | 11 |
| Jul 9, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.31 | 0.15% | 164 |
| Jul 8, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.19% | 68 |
| Jul 7, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.24% | 64 |
| Jul 6, 2026 | 24.57 | 24.63 | 24.57 | 24.63 | 24.63 | 0.69% | 219 |
| Jul 2, 2026 | 24.73 | 24.73 | 24.46 | 24.46 | 24.46 | -0.71% | 1,011 |
| Jul 1, 2026 | 25.03 | 25.06 | 24.63 | 24.63 | 24.63 | -0.07% | 503 |
| Jun 30, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.91% | 38 |
| Jun 29, 2026 | 24.54 | 24.54 | 24.43 | 24.43 | 24.43 | 0.11% | 113 |
| Jun 26, 2026 | 24.66 | 24.70 | 24.34 | 24.40 | 24.40 | 0.13% | 1,821 |
| Jun 25, 2026 | 24.58 | 24.60 | 24.37 | 24.37 | 24.37 | 0.06% | 624 |
| Jun 24, 2026 | 24.33 | 24.36 | 24.33 | 24.36 | 24.36 | -0.37% | 110 |
| Jun 23, 2026 | 24.65 | 24.68 | 24.36 | 24.45 | 24.45 | -0.76% | 881 |
| Jun 22, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.18% | 66 |
| Jun 18, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.41% | 25 |
| Jun 17, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.79% | 5 |
| Jun 16, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.28% | 20 |
| Jun 15, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.29% | 76 |
| Jun 12, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.12% | 5 |