Force Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	19,619.80	19,714.90	19,300.60	19,348.50	19,348.50	1.42%	4,575
May 20, 2026	19,000.00	19,193.30	18,788.00	19,077.30	19,077.30	-0.68%	9,041
May 19, 2026	19,786.45	19,786.45	19,162.40	19,207.80	19,207.80	-1.77%	7,575
May 18, 2026	20,010.05	20,038.20	19,350.10	19,554.85	19,554.85	-4.04%	8,965
May 15, 2026	20,176.10	21,110.40	20,050.00	20,378.05	20,378.05	1.19%	6,673
May 14, 2026	20,198.80	20,308.15	19,400.00	20,138.55	20,138.55	1.23%	5,733
May 13, 2026	20,098.20	20,190.00	19,753.00	19,893.90	19,893.90	0.23%	2,662
May 12, 2026	20,590.00	20,641.15	19,767.00	19,849.05	19,849.05	-3.76%	4,213
May 11, 2026	20,623.20	20,992.25	20,358.00	20,624.45	20,624.45	-1.21%	9,888
May 8, 2026	20,899.85	21,172.00	20,439.45	20,878.00	20,878.00	0.92%	5,279
May 7, 2026	20,479.05	21,050.00	19,985.65	20,687.55	20,687.55	2.55%	8,228
May 6, 2026	19,300.10	20,393.20	19,266.00	20,172.85	20,172.85	6.38%	19,577
May 5, 2026	19,357.30	19,539.55	18,840.00	18,963.05	18,963.05	-1.95%	10,875
May 4, 2026	20,296.30	20,296.30	19,090.00	19,339.70	19,339.70	-2.82%	7,790
Apr 30, 2026	20,705.00	20,705.00	19,525.00	19,900.20	19,900.20	-5.19%	21,799
Apr 29, 2026	21,000.00	21,450.00	20,818.25	20,990.25	20,990.25	1.13%	7,827
Apr 28, 2026	20,299.45	20,825.00	19,927.25	20,756.20	20,756.20	3.49%	12,182
Apr 27, 2026	20,449.20	21,000.00	19,995.00	20,057.05	20,057.05	-1.41%	5,813
Apr 24, 2026	20,750.00	20,925.80	19,966.20	20,344.80	20,344.80	-1.93%	5,655
Apr 23, 2026	21,726.40	21,726.40	20,650.65	20,744.75	20,744.75	-4.74%	11,824
Apr 22, 2026	21,884.05	22,177.75	21,621.00	21,775.90	21,775.90	-0.45%	5,426
Apr 21, 2026	22,100.00	22,324.30	21,771.00	21,874.95	21,874.95	-0.20%	2,849
Apr 20, 2026	22,500.05	22,500.10	21,900.00	21,919.70	21,919.70	-2.07%	8,574
Apr 17, 2026	22,558.85	22,856.45	22,325.00	22,382.80	22,382.80	-0.71%	9,004
Apr 16, 2026	22,899.70	22,899.70	22,053.35	22,542.30	22,542.30	0.74%	6,710
Apr 15, 2026	22,698.85	23,225.45	22,250.00	22,375.75	22,375.75	1.41%	8,682
Apr 13, 2026	21,602.75	22,735.00	21,602.75	22,065.45	22,065.45	-2.44%	12,662
Apr 10, 2026	22,450.05	22,736.60	21,808.80	22,618.15	22,618.15	2.03%	16,166
Apr 9, 2026	21,381.75	22,500.00	21,381.75	22,168.85	22,168.85	0.40%	18,505
Apr 8, 2026	20,940.05	22,290.70	20,310.85	22,081.50	22,081.50	10.81%	35,138
Apr 7, 2026	21,180.00	21,180.00	19,839.80	19,927.25	19,927.25	-5.91%	11,147
Apr 6, 2026	21,111.45	21,601.50	20,461.75	21,180.00	21,180.00	0.32%	8,175
Apr 2, 2026	20,350.30	21,230.00	20,066.70	21,111.45	21,111.45	1.77%	9,792
Apr 1, 2026	20,499.75	20,964.10	20,055.05	20,744.25	20,744.25	6.91%	6,723
Mar 30, 2026	20,050.15	20,200.00	19,267.30	19,403.35	19,403.35	-4.96%	20,899
Mar 27, 2026	21,249.15	21,249.15	20,310.00	20,415.80	20,415.80	-4.83%	8,606
Mar 25, 2026	21,850.00	22,283.15	21,200.05	21,451.50	21,451.50	-0.20%	10,933
Mar 24, 2026	21,201.25	21,571.05	20,780.15	21,494.90	21,494.90	5.33%	14,712
Mar 23, 2026	21,154.45	21,249.95	20,200.00	20,407.90	20,407.90	-5.49%	12,881
Mar 20, 2026	21,240.95	22,000.00	21,078.05	21,594.30	21,594.30	4.39%	9,222
Mar 19, 2026	20,899.90	21,300.00	20,555.05	20,685.70	20,685.70	-4.05%	9,320
Mar 18, 2026	20,977.50	21,945.00	20,977.50	21,557.75	21,557.75	2.59%	12,847
Mar 17, 2026	20,552.90	21,317.00	20,350.15	21,014.25	21,014.25	1.29%	17,885
Mar 16, 2026	20,321.05	20,901.95	19,750.00	20,746.90	20,746.90	2.40%	18,522
Mar 13, 2026	21,403.00	21,545.85	20,101.80	20,260.95	20,260.95	-5.98%	13,086