Force Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18,068.60	18,068.60	17,628.65	17,705.00	17,705.00	-2.51%	2,524
Sep 10, 2026	17,410.00	18,331.00	17,375.00	18,160.00	18,160.00	4.50%	20,335
Sep 9, 2026	17,510.95	17,618.00	17,342.00	17,378.65	17,378.65	-1.01%	2,388
Sep 8, 2026	17,795.90	17,847.90	17,550.00	17,605.50	17,555.50	-1.20%	1,916
Sep 7, 2026	17,526.10	17,948.00	17,501.15	17,820.00	17,769.39	1.48%	6,086
Sep 4, 2026	17,624.75	17,850.00	17,525.65	17,560.00	17,510.13	0.20%	5,413
Sep 3, 2026	17,635.00	17,941.80	17,460.25	17,525.00	17,475.23	-0.62%	5,707
Sep 2, 2026	17,730.20	17,823.85	17,369.00	17,635.00	17,584.92	-0.59%	5,431
Sep 1, 2026	17,550.05	18,074.55	17,460.00	17,740.00	17,689.62	1.08%	15,051
Aug 31, 2026	17,389.80	17,684.00	17,148.30	17,550.00	17,500.16	1.12%	4,459
Aug 28, 2026	17,399.95	17,469.95	17,288.80	17,355.00	17,305.71	-0.09%	2,285
Aug 27, 2026	17,476.40	17,557.50	17,310.00	17,370.00	17,320.67	-0.57%	3,596
Aug 26, 2026	17,649.80	17,649.80	17,390.00	17,470.00	17,420.38	0.22%	4,434
Aug 25, 2026	17,600.05	17,613.00	17,288.50	17,431.00	17,381.50	-1.03%	6,121
Aug 24, 2026	17,780.00	17,949.75	17,608.00	17,613.00	17,562.98	-0.92%	4,311
Aug 21, 2026	17,999.95	17,999.95	17,740.00	17,777.00	17,726.51	-0.41%	1,863
Aug 20, 2026	17,998.00	18,141.75	17,850.00	17,850.00	17,799.31	-0.50%	5,709
Aug 19, 2026	18,245.00	18,317.95	17,725.00	17,940.00	17,889.05	-1.67%	7,794
Aug 18, 2026	18,605.75	18,717.95	18,084.05	18,245.00	18,193.18	-1.96%	6,690
Aug 17, 2026	18,340.00	18,731.70	18,262.00	18,610.00	18,557.15	1.30%	5,489
Aug 14, 2026	18,525.00	18,650.00	18,321.00	18,370.45	18,318.28	-1.76%	5,505
Aug 13, 2026	19,399.45	19,454.25	18,395.10	18,700.00	18,646.89	-2.40%	4,730
Aug 12, 2026	18,334.00	19,394.95	18,334.00	19,160.00	19,105.59	4.41%	29,431
Aug 11, 2026	18,384.60	18,442.80	18,226.95	18,351.00	18,298.88	0.66%	1,760
Aug 10, 2026	18,425.80	18,828.00	18,210.00	18,231.00	18,179.22	-1.51%	6,061
Aug 7, 2026	18,598.95	18,800.00	18,450.00	18,510.00	18,457.43	-0.96%	5,764
Aug 6, 2026	18,580.00	18,885.70	18,350.00	18,690.00	18,636.92	1.03%	3,536
Aug 5, 2026	18,500.00	18,824.00	18,446.40	18,500.00	18,447.46	0.93%	4,065
Aug 4, 2026	18,587.85	18,587.85	18,120.10	18,330.00	18,277.94	-0.39%	5,395
Aug 3, 2026	18,244.55	18,645.55	18,118.00	18,401.00	18,348.74	2.87%	8,382
Jul 31, 2026	17,770.05	18,350.40	17,628.60	17,886.80	17,836.00	1.50%	17,855
Jul 30, 2026	17,299.75	17,900.00	17,223.20	17,622.75	17,572.70	1.69%	13,277
Jul 29, 2026	17,260.85	17,372.95	17,007.00	17,329.90	17,280.68	0.71%	8,804
Jul 28, 2026	17,330.00	17,460.00	17,122.00	17,207.60	17,158.73	-0.38%	7,296
Jul 27, 2026	17,750.05	17,873.20	17,240.65	17,273.35	17,224.29	-2.01%	9,317
Jul 24, 2026	17,449.95	17,860.15	17,182.20	17,627.10	17,577.04	1.20%	11,777
Jul 23, 2026	17,417.95	18,013.00	17,284.00	17,418.35	17,368.88	-0.02%	12,453
Jul 22, 2026	17,800.00	17,855.35	17,330.00	17,422.70	17,373.22	-1.50%	8,688
Jul 21, 2026	17,929.85	17,986.10	17,591.00	17,687.70	17,637.47	-1.25%	5,237
Jul 20, 2026	18,280.05	18,310.30	17,880.00	17,911.30	17,860.43	-1.80%	2,157
Jul 17, 2026	18,500.00	18,589.60	18,085.85	18,240.25	18,188.45	-1.41%	2,950
Jul 16, 2026	18,501.70	18,715.00	18,350.00	18,501.90	18,449.35	0.36%	6,463
Jul 15, 2026	17,829.30	18,530.35	17,708.00	18,435.25	18,382.89	4.41%	8,964
Jul 14, 2026	17,803.25	17,928.60	17,620.00	17,656.40	17,606.26	-1.71%	6,851
Jul 13, 2026	18,098.35	18,105.90	17,810.00	17,964.25	17,913.23	-1.03%	3,765
Jul 10, 2026	18,443.75	18,443.75	18,110.00	18,151.40	18,099.85	-0.08%	3,387
Jul 9, 2026	17,990.60	18,418.30	17,990.60	18,165.80	18,114.21	1.61%	6,716
Jul 8, 2026	18,648.75	18,677.70	17,730.90	17,878.70	17,827.92	-4.72%	6,636
Jul 7, 2026	18,799.55	18,867.15	18,550.00	18,765.15	18,711.86	0.13%	2,123
Jul 6, 2026	18,804.45	19,034.85	18,675.00	18,741.30	18,688.07	-0.29%	2,315