Force Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	19,000.00	19,193.35	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