Forcas Studio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	105.00	105.00	105.00	105.00	105.00	0.96%	179,200
Jun 2, 2026	104.00	104.00	104.00	104.00	104.00	-1.38%	6,400
Jun 1, 2026	104.80	106.00	104.80	105.45	105.45	2.38%	6,400
May 29, 2026	104.75	104.75	103.00	103.00	103.00	-1.67%	4,800
May 27, 2026	109.50	109.50	104.35	104.75	104.75	-4.08%	20,800
May 26, 2026	104.05	110.00	104.05	109.20	109.20	1.16%	8,000
May 25, 2026	106.20	110.00	106.10	107.95	107.95	3.70%	12,800
May 22, 2026	105.00	106.95	104.00	104.10	104.10	-1.28%	52,800
May 21, 2026	105.00	105.45	103.50	105.45	105.45	-0.47%	8,000
May 20, 2026	105.00	106.00	105.00	105.95	105.95	0.90%	9,600
May 19, 2026	103.00	105.95	103.00	105.00	105.00	1.94%	30,400
May 18, 2026	107.00	107.00	103.00	103.00	103.00	-5.33%	8,000
May 15, 2026	106.00	110.00	106.00	108.80	108.80	0.74%	16,000
May 14, 2026	104.00	109.95	104.00	108.00	108.00	3.85%	12,800
May 13, 2026	100.45	104.00	100.45	104.00	104.00	1.12%	14,400
May 12, 2026	104.45	104.50	99.00	102.85	102.85	-0.34%	59,200
May 11, 2026	103.10	103.30	103.10	103.20	103.20	0.10%	11,200
May 7, 2026	103.00	103.15	103.00	103.10	103.10	0.59%	6,400
May 6, 2026	100.40	102.50	100.40	102.50	102.50	2.50%	8,000
May 5, 2026	103.00	103.00	100.00	100.00	100.00	-1.28%	4,800
May 4, 2026	100.20	108.45	100.20	101.30	101.30	-0.64%	30,400
Apr 30, 2026	103.00	103.00	101.95	101.95	101.95	-0.05%	12,800
Apr 29, 2026	102.05	102.10	102.00	102.00	102.00	-1.02%	6,400
Apr 28, 2026	105.00	105.00	103.00	103.05	103.05	-0.72%	19,200
Apr 27, 2026	105.00	105.00	102.30	103.80	103.80	0.78%	59,200
Apr 24, 2026	103.00	103.00	103.00	103.00	103.00	1.43%	4,800
Apr 23, 2026	104.40	104.85	100.65	101.55	101.55	-3.24%	48,000
Apr 22, 2026	104.95	104.95	104.95	104.95	104.95	0.43%	24,000
Apr 21, 2026	102.05	105.00	102.00	104.50	104.50	-0.43%	118,400
Apr 20, 2026	101.00	104.95	101.00	104.95	104.95	1.99%	14,400
Apr 17, 2026	100.00	102.90	100.00	102.90	102.90	1.88%	33,600
Apr 16, 2026	100.00	101.00	100.00	101.00	101.00	1.00%	3,200
Apr 15, 2026	100.00	100.00	100.00	100.00	100.00	1.21%	6,400
Apr 13, 2026	95.50	100.00	95.45	98.80	98.80	-1.20%	22,400
Apr 10, 2026	99.00	100.10	99.00	100.00	100.00	3.04%	8,000
Apr 9, 2026	100.00	100.00	97.05	97.05	97.05	-3.91%	12,800
Apr 8, 2026	101.20	101.75	100.00	101.00	101.00	1.00%	25,600
Apr 7, 2026	100.00	100.00	100.00	100.00	100.00	-	3,200
Apr 6, 2026	103.00	103.00	97.15	100.00	100.00	-2.91%	22,400
Apr 2, 2026	103.00	103.00	103.00	103.00	103.00	0.05%	1,600
Apr 1, 2026	98.90	102.95	98.90	102.95	102.95	8.37%	8,000
Mar 30, 2026	95.05	95.05	95.00	95.00	95.00	-3.80%	3,200
Mar 27, 2026	98.00	98.80	96.05	98.75	98.75	-1.25%	8,000
Mar 25, 2026	100.00	101.85	100.00	100.00	100.00	-1.86%	8,000
Mar 24, 2026	107.95	107.95	101.90	101.90	101.90	7.15%	3,200
Mar 23, 2026	95.10	95.10	95.10	95.10	95.10	-4.90%	3,200
Mar 20, 2026	101.55	101.55	100.00	100.00	100.00	1.01%	4,800
Mar 19, 2026	99.00	99.00	99.00	99.00	99.00	-1.98%	1,600
Mar 18, 2026	101.00	101.00	100.30	101.00	101.00	1.10%	6,400
Mar 17, 2026	101.00	101.50	98.60	99.90	99.90	-0.10%	25,600