Force Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	23,800.00	24,105.95	23,065.00	23,832.65	23,832.65	0.04%	4,982
Feb 12, 2026	24,999.65	24,999.65	23,635.05	23,824.05	23,824.05	-4.40%	6,614
Feb 11, 2026	23,625.20	24,999.00	23,354.35	24,920.25	24,920.25	5.49%	20,489
Feb 10, 2026	22,891.65	23,681.15	22,351.00	23,623.90	23,623.90	5.69%	9,246
Feb 9, 2026	21,650.05	22,436.00	21,500.00	22,351.05	22,351.05	4.35%	13,012
Feb 6, 2026	20,801.60	21,555.55	20,801.60	21,418.85	21,418.85	1.63%	4,694
Feb 5, 2026	20,699.55	22,171.25	20,530.00	21,074.50	21,074.50	5.04%	27,008
Feb 4, 2026	19,900.15	20,255.00	19,747.80	20,062.85	20,062.85	0.25%	5,923
Feb 3, 2026	19,899.00	20,094.00	19,540.85	20,012.15	20,012.15	4.15%	5,578
Feb 2, 2026	18,720.05	19,354.00	18,401.20	19,214.50	19,214.50	2.20%	5,553
Feb 1, 2026	19,500.00	19,500.00	18,501.00	18,801.75	18,801.75	-2.10%	4,984
Jan 30, 2026	18,305.05	19,414.20	18,156.70	19,205.15	19,205.15	4.11%	8,366
Jan 29, 2026	18,960.85	19,123.05	18,305.00	18,446.65	18,446.65	-2.42%	5,764
Jan 28, 2026	19,049.60	19,402.70	18,668.65	18,904.85	18,904.85	0.57%	90,226
Jan 27, 2026	19,499.25	19,878.00	18,520.50	18,797.10	18,797.10	-2.99%	14,290
Jan 23, 2026	20,720.10	20,750.00	19,052.50	19,376.40	19,376.40	-6.36%	6,052
Jan 22, 2026	19,997.90	20,767.85	19,997.90	20,693.10	20,693.10	4.51%	4,585
Jan 21, 2026	20,710.05	20,710.05	19,392.60	19,799.75	19,799.75	-4.79%	13,856
Jan 20, 2026	21,271.00	21,271.15	20,465.25	20,795.80	20,795.80	-2.38%	5,059
Jan 19, 2026	20,500.05	21,500.00	20,400.00	21,302.20	21,302.20	3.51%	10,832
Jan 16, 2026	20,639.00	20,703.50	20,170.00	20,580.35	20,580.35	0.48%	2,916
Jan 14, 2026	20,000.55	20,570.05	19,965.65	20,481.50	20,481.50	1.95%	2,804
Jan 13, 2026	20,099.75	20,314.95	19,845.00	20,089.55	20,089.55	1.00%	6,058
Jan 12, 2026	18,660.05	20,020.00	18,146.70	19,890.05	19,890.05	6.29%	14,703
Jan 9, 2026	19,985.00	19,985.00	18,515.00	18,713.55	18,713.55	-6.81%	14,622
Jan 8, 2026	20,561.10	20,601.55	19,829.00	20,080.30	20,080.30	-2.63%	4,632
Jan 7, 2026	20,815.00	21,000.05	20,560.00	20,622.40	20,622.40	-1.28%	2,897
Jan 6, 2026	21,034.75	21,051.70	20,500.00	20,889.75	20,889.75	-0.69%	8,354
Jan 5, 2026	21,432.85	21,500.05	20,900.10	21,034.60	21,034.60	-0.89%	4,579
Jan 2, 2026	21,000.00	21,916.05	20,292.00	21,224.05	21,224.05	1.75%	20,387
Jan 1, 2026	20,695.00	20,900.00	20,450.00	20,859.95	20,859.95	1.47%	7,177
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