Force Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	19,998.95	20,978.90	19,733.45	20,556.95	20,556.95	3.61%	14,153
Dec 30, 2025	19,039.60	19,975.00	18,737.35	19,840.95	19,840.95	4.48%	13,435
Dec 29, 2025	18,488.00	19,289.25	18,352.00	18,990.00	18,990.00	2.82%	6,194
Dec 26, 2025	18,447.55	18,598.30	18,329.95	18,469.40	18,469.40	0.63%	2,133
Dec 24, 2025	18,556.55	18,556.55	18,300.00	18,353.30	18,353.30	-0.50%	1,465
Dec 23, 2025	18,538.90	18,540.00	18,141.95	18,445.50	18,445.50	0.51%	2,420
Dec 22, 2025	18,338.65	18,641.80	18,184.00	18,351.35	18,351.35	3.28%	4,579
Dec 19, 2025	17,313.40	18,246.35	17,313.40	17,768.00	17,768.00	2.74%	6,998
Dec 18, 2025	17,075.00	17,355.00	16,777.25	17,294.85	17,294.85	1.38%	2,641
Dec 17, 2025	17,400.00	17,424.55	17,000.00	17,059.25	17,059.25	-1.62%	3,407
Dec 16, 2025	17,300.00	17,511.45	17,260.00	17,339.30	17,339.30	0.26%	1,209
Dec 15, 2025	17,449.45	17,449.45	17,150.00	17,294.95	17,294.95	-0.64%	1,490
Dec 12, 2025	17,148.20	17,565.60	17,105.70	17,405.75	17,405.75	2.62%	2,728
Dec 11, 2025	16,733.00	17,000.10	16,425.00	16,962.00	16,962.00	1.37%	5,215
Dec 10, 2025	17,264.65	17,264.65	16,600.00	16,732.45	16,732.45	-2.26%	4,176
Dec 9, 2025	17,102.05	17,621.90	16,916.00	17,120.00	17,120.00	-0.44%	2,991
Dec 8, 2025	17,167.55	17,425.95	17,025.55	17,195.00	17,195.00	0.11%	3,670
Dec 5, 2025	17,566.05	17,723.70	17,075.00	17,176.35	17,176.35	-2.24%	4,146
Dec 4, 2025	17,789.65	17,990.00	17,500.00	17,569.85	17,569.85	-0.12%	3,788
Dec 3, 2025	17,884.50	17,886.05	17,450.05	17,590.30	17,590.30	-1.64%	4,886
Dec 2, 2025	18,549.85	18,681.45	17,810.90	17,884.50	17,884.50	-1.93%	8,947
Dec 1, 2025	17,883.95	18,291.00	17,880.00	18,236.30	18,236.30	2.42%	5,024
Nov 28, 2025	17,214.85	17,928.00	17,171.70	17,805.00	17,805.00	3.30%	5,876
Nov 27, 2025	17,000.65	17,478.25	16,851.90	17,235.70	17,235.70	1.52%	4,962
Nov 26, 2025	16,800.25	17,184.55	16,800.25	16,976.95	16,976.95	1.07%	3,244
Nov 25, 2025	16,794.40	16,855.00	16,556.30	16,797.25	16,797.25	0.45%	1,630
Nov 24, 2025	16,931.60	16,993.25	16,600.55	16,721.55	16,721.55	-1.24%	5,375
Nov 21, 2025	17,485.00	17,534.40	16,830.05	16,931.60	16,931.60	-3.29%	2,042
Nov 20, 2025	17,639.40	17,749.00	17,441.10	17,507.00	17,507.00	-0.61%	1,290
Nov 19, 2025	17,450.00	17,839.80	17,450.00	17,613.65	17,613.65	1.03%	2,316
Nov 18, 2025	17,574.95	17,668.00	17,275.00	17,434.60	17,434.60	-0.79%	2,430
Nov 17, 2025	17,652.25	17,870.00	17,540.05	17,573.95	17,573.95	-0.43%	4,324
Nov 14, 2025	17,111.00	17,725.00	17,074.80	17,650.65	17,650.65	3.21%	8,710
Nov 13, 2025	17,599.65	17,608.45	17,064.65	17,102.40	17,102.40	-2.09%	2,396
Nov 12, 2025	17,649.85	17,950.00	17,393.50	17,466.65	17,466.65	-0.43%	3,258
Nov 11, 2025	18,248.85	18,248.85	17,473.65	17,542.00	17,542.00	-3.33%	4,586
Nov 10, 2025	19,000.45	19,066.00	18,000.00	18,146.45	18,146.45	-0.26%	10,856
Nov 7, 2025	17,823.30	18,483.95	17,622.05	18,194.55	18,194.55	1.65%	10,514
Nov 6, 2025	18,448.00	18,730.95	17,811.10	17,898.55	17,898.55	-2.20%	9,115
Nov 4, 2025	18,560.00	18,731.25	18,040.00	18,302.10	18,302.10	-0.63%	5,760
Nov 3, 2025	17,733.40	18,555.00	17,733.40	18,417.40	18,417.40	4.39%	9,028
Oct 31, 2025	17,223.85	17,879.70	17,120.15	17,643.70	17,643.70	3.15%	12,280
Oct 30, 2025	16,650.85	17,271.40	16,595.00	17,105.25	17,105.25	2.73%	4,288
Oct 29, 2025	16,378.25	16,800.00	16,375.80	16,650.85	16,650.85	1.67%	1,952
Oct 28, 2025	16,349.15	16,499.10	16,113.00	16,377.60	16,377.60	0.57%	4,937
Oct 27, 2025	16,342.60	16,800.00	16,254.00	16,284.40	16,284.40	-0.36%	2,960
Oct 24, 2025	16,640.05	16,987.00	16,265.25	16,342.55	16,342.55	-1.79%	5,829
Oct 23, 2025	17,697.80	17,697.80	16,446.85	16,640.05	16,640.05	-5.09%	4,138
Oct 21, 2025	17,799.95	17,799.95	17,408.00	17,531.90	17,531.90	0.19%	972
Oct 20, 2025	17,800.00	17,850.00	17,358.30	17,499.50	17,499.50	-0.38%	5,861