Force Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17,770.05	18,350.40	17,628.60	17,886.80	17,886.80	1.50%	17,855
Jul 30, 2026	17,299.75	17,900.00	17,223.20	17,622.75	17,622.75	1.69%	13,277
Jul 29, 2026	17,260.85	17,372.95	17,007.00	17,329.90	17,329.90	0.71%	8,804
Jul 28, 2026	17,330.00	17,460.00	17,122.00	17,207.60	17,207.60	-0.38%	7,296
Jul 27, 2026	17,750.05	17,873.20	17,240.65	17,273.35	17,273.35	-2.01%	9,317
Jul 24, 2026	17,450.00	17,860.20	17,182.20	17,627.10	17,627.10	1.20%	11,777
Jul 23, 2026	17,417.95	18,013.00	17,284.00	17,418.35	17,418.35	-0.02%	12,453
Jul 22, 2026	17,800.00	17,855.35	17,330.00	17,422.70	17,422.70	-1.50%	8,688
Jul 21, 2026	17,929.85	17,986.10	17,591.00	17,687.70	17,687.70	-1.25%	5,237
Jul 20, 2026	18,280.05	18,310.30	17,880.00	17,911.30	17,911.30	-1.80%	2,157
Jul 17, 2026	18,500.00	18,589.60	18,085.85	18,240.25	18,240.25	-1.41%	2,950
Jul 16, 2026	18,501.70	18,715.00	18,350.00	18,501.90	18,501.90	0.36%	6,463
Jul 15, 2026	17,829.30	18,530.35	17,708.00	18,435.25	18,435.25	4.41%	8,964
Jul 14, 2026	17,803.25	17,928.60	17,620.00	17,656.40	17,656.40	-1.71%	6,851
Jul 13, 2026	18,098.35	18,105.90	17,810.00	17,964.25	17,964.25	-1.03%	3,765
Jul 10, 2026	18,443.75	18,443.75	18,110.00	18,151.40	18,151.40	-0.08%	3,387
Jul 9, 2026	17,990.60	18,418.30	17,990.60	18,165.80	18,165.80	1.61%	6,716
Jul 8, 2026	18,648.75	18,677.70	17,730.90	17,878.70	17,878.70	-4.72%	6,636
Jul 7, 2026	18,799.55	18,867.15	18,550.00	18,765.15	18,765.15	0.13%	2,123
Jul 6, 2026	18,804.45	19,034.85	18,675.00	18,741.30	18,741.30	-0.29%	2,315
Jul 3, 2026	19,754.35	19,754.35	18,620.00	18,795.95	18,795.95	-2.92%	8,065
Jul 2, 2026	18,720.00	19,511.00	18,400.00	19,361.25	19,361.25	5.65%	35,314
Jul 1, 2026	18,651.05	18,821.50	18,215.95	18,326.35	18,326.35	-1.33%	5,452
Jun 30, 2026	18,042.70	18,678.95	17,745.00	18,574.15	18,574.15	4.13%	13,183
Jun 29, 2026	18,392.85	18,454.90	17,779.25	17,837.25	17,837.25	-3.02%	7,665
Jun 25, 2026	18,065.30	18,924.95	18,065.30	18,392.80	18,392.80	2.54%	8,179
Jun 24, 2026	18,119.75	18,148.00	17,708.90	17,936.50	17,936.50	-0.51%	5,174
Jun 23, 2026	18,644.60	18,644.60	17,981.00	18,028.35	18,028.35	-2.64%	3,686
Jun 22, 2026	18,600.00	18,968.00	18,454.45	18,517.30	18,517.30	-0.84%	8,977
Jun 19, 2026	18,650.00	18,839.95	18,368.60	18,674.00	18,674.00	0.03%	9,460
Jun 18, 2026	18,846.85	18,846.85	18,593.25	18,668.55	18,668.55	-0.10%	3,700
Jun 17, 2026	18,589.70	18,882.20	18,471.00	18,687.45	18,687.45	1.47%	5,276
Jun 16, 2026	18,550.00	18,784.85	18,281.65	18,416.45	18,416.45	-0.63%	11,127
Jun 15, 2026	18,251.40	19,175.00	18,251.40	18,534.05	18,534.05	3.57%	25,506
Jun 12, 2026	17,486.95	17,996.80	17,191.00	17,895.30	17,895.30	4.69%	7,631
Jun 11, 2026	17,274.80	17,274.80	16,900.00	17,092.90	17,092.90	-1.55%	8,338
Jun 10, 2026	17,859.65	17,859.65	17,285.00	17,362.15	17,362.15	-1.74%	7,010
Jun 9, 2026	17,440.00	17,795.00	17,223.70	17,670.10	17,670.10	2.18%	12,045
Jun 8, 2026	17,915.85	18,234.55	17,172.20	17,292.95	17,292.95	-5.21%	17,077
Jun 5, 2026	18,698.75	18,867.25	18,201.00	18,243.15	18,243.15	-1.77%	7,030
Jun 4, 2026	17,498.05	18,700.00	17,393.85	18,571.45	18,571.45	6.09%	20,139
Jun 3, 2026	17,753.10	18,000.00	17,405.00	17,505.90	17,505.90	-1.85%	10,813
Jun 2, 2026	18,498.75	18,505.00	17,760.00	17,836.35	17,836.35	-5.71%	25,398
Jun 1, 2026	19,597.00	19,600.45	18,860.00	18,916.25	18,916.25	-2.89%	8,596
May 29, 2026	19,858.00	20,085.00	19,424.00	19,478.20	19,478.20	-1.97%	6,888
May 27, 2026	19,833.00	20,001.00	19,677.05	19,870.50	19,870.50	0.20%	2,368
May 26, 2026	20,232.25	20,318.90	19,700.00	19,830.90	19,830.90	-1.98%	7,226
May 25, 2026	20,389.95	20,841.45	20,068.35	20,232.25	20,232.25	1.79%	5,633
May 22, 2026	19,499.95	20,446.30	19,267.40	19,876.60	19,876.60	2.73%	17,415
May 21, 2026	19,619.85	19,714.90	19,300.60	19,348.50	19,348.50	1.42%	4,575