Force Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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