Forcas Studio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	144.00	148.95	140.10	146.50	146.50	4.64%	177,600
Jul 9, 2026	131.15	141.90	130.50	140.00	140.00	8.70%	171,200
Jul 8, 2026	126.00	135.00	123.50	128.80	128.80	5.10%	129,600
Jul 7, 2026	118.75	124.50	108.05	122.55	122.55	4.21%	60,800
Jul 6, 2026	110.05	118.75	109.95	117.60	117.60	5.66%	38,400
Jul 3, 2026	95.75	112.25	95.00	111.30	111.30	18.97%	163,200
Jul 2, 2026	94.90	95.00	93.55	93.55	93.55	-0.11%	9,600
Jul 1, 2026	93.45	93.95	93.00	93.65	93.65	-0.90%	27,200
Jun 30, 2026	94.90	95.00	94.00	94.50	94.50	-0.42%	22,400
Jun 29, 2026	94.50	94.90	94.50	94.90	94.90	2.04%	14,400
Jun 25, 2026	93.50	93.50	93.00	93.00	93.00	0.54%	25,600
Jun 24, 2026	92.50	92.50	92.50	92.50	92.50	0.05%	1,600
Jun 23, 2026	94.00	94.50	91.50	92.45	92.45	-2.74%	35,200
Jun 22, 2026	95.50	95.55	95.05	95.05	95.05	-0.99%	40,000
Jun 19, 2026	96.55	96.55	95.55	96.00	96.00	-3.86%	8,000
Jun 18, 2026	96.70	100.00	96.70	99.85	99.85	4.55%	22,400
Jun 17, 2026	95.45	95.50	95.45	95.50	95.50	-2.00%	3,200
Jun 16, 2026	96.50	98.50	96.50	97.45	97.45	1.46%	6,400
Jun 15, 2026	98.95	98.95	96.05	96.05	96.05	2.56%	9,600
Jun 12, 2026	95.50	95.50	92.80	93.65	93.65	-0.05%	17,600
Jun 11, 2026	92.00	93.95	92.00	93.70	93.70	0.48%	8,000
Jun 10, 2026	101.00	101.00	92.00	93.25	93.25	-6.00%	153,600
Jun 9, 2026	103.00	103.00	99.00	99.20	99.20	-3.41%	48,000
Jun 8, 2026	100.10	102.95	100.10	102.70	102.70	-0.77%	9,600
Jun 5, 2026	105.00	105.00	103.50	103.50	103.50	-0.72%	11,200
Jun 4, 2026	103.00	105.00	103.00	104.25	104.25	-0.71%	4,800
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