Formidable ETF (FORH)
BATS: FORH · Real-Time Price · USD
24.38
-0.26 (-1.04%)
Jun 10, 2026, 4:00 PM EDT - Market closed
FORH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -2.63% | 1 |
| Jun 9, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.17% | 5 |
| Jun 8, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.09% | 4 |
| Jun 5, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -2.72% | 104 |
| Jun 4, 2026 | 25.28 | 25.50 | 25.28 | 25.35 | 25.35 | 0.82% | 2,037 |
| Jun 3, 2026 | 25.29 | 25.29 | 25.14 | 25.14 | 25.14 | -1.48% | 1,533 |
| Jun 2, 2026 | 25.46 | 25.52 | 25.46 | 25.52 | 25.52 | 0.55% | 4,467 |
| Jun 1, 2026 | 25.33 | 25.38 | 25.33 | 25.38 | 25.38 | 0.07% | 704 |
| May 29, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.07% | 18 |
| May 28, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.48% | 124 |
| May 27, 2026 | 24.92 | 25.01 | 24.92 | 25.01 | 25.01 | 0.19% | 2,620 |
| May 26, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.20% | 21 |
| May 22, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.71% | 5 |
| May 21, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.61% | 5 |
| May 20, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 1.20% | 50 |
| May 19, 2026 | 24.43 | 24.43 | 24.29 | 24.29 | 24.29 | -0.88% | 217 |
| May 18, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.08% | 188 |
| May 15, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -1.64% | 6 |
| May 14, 2026 | 24.84 | 24.94 | 24.84 | 24.94 | 24.94 | -0.11% | 6,705 |
| May 13, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.27% | 5 |
| May 12, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.28% | 17 |
| May 11, 2026 | 25.20 | 25.35 | 25.20 | 25.22 | 25.22 | -0.33% | 7,324 |
| May 8, 2026 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | -0.51% | 106 |
| May 7, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.51% | 21 |
| May 6, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.23% | 6 |
| May 5, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.11% | 6 |
| May 4, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.09% | 80 |
| May 1, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.68% | 6 |
| Apr 30, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.63% | 18 |
| Apr 29, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.18% | 27 |
| Apr 28, 2026 | 24.91 | 24.97 | 24.89 | 24.89 | 24.89 | -0.82% | 668 |
| Apr 27, 2026 | 24.97 | 25.10 | 24.97 | 25.10 | 25.10 | -0.11% | 278 |
| Apr 24, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.12 | 0.45% | 5 |
| Apr 23, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.50% | 9 |
| Apr 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.39 | 0.58% | 11 |
| Apr 21, 2026 | 25.38 | 25.38 | 25.25 | 25.25 | 25.25 | -0.93% | 154 |
| Apr 20, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.08% | 11 |
| Apr 17, 2026 | 25.42 | 25.51 | 25.42 | 25.51 | 25.51 | 0.87% | 266 |
| Apr 16, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.13% | 33 |
| Apr 15, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.25 | 0.34% | 92 |
| Apr 14, 2026 | 25.13 | 25.17 | 25.13 | 25.17 | 25.17 | 0.94% | 115 |
| Apr 13, 2026 | 24.61 | 24.93 | 24.59 | 24.93 | 24.93 | 1.51% | 879 |
| Apr 10, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.50% | 38 |
| Apr 9, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.47% | 48 |
| Apr 8, 2026 | 24.83 | 24.83 | 24.80 | 24.80 | 24.80 | 0.79% | 194 |
| Apr 7, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.31% | 64 |
| Apr 6, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.17% | 130 |
| Apr 2, 2026 | 24.31 | 24.73 | 24.31 | 24.73 | 24.73 | 0.75% | 149 |
| Apr 1, 2026 | 24.32 | 24.55 | 24.32 | 24.55 | 24.54 | 0.83% | 232 |
| Mar 31, 2026 | 24.06 | 24.34 | 24.06 | 24.34 | 24.34 | 1.97% | 1,777 |