Forest Packaging Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.46	6.57	6.46	6.57	6.57	1.70%	3,904,112
Jul 30, 2026	6.41	6.58	6.39	6.46	6.46	-0.15%	4,876,746
Jul 29, 2026	6.34	6.51	6.32	6.47	6.47	1.57%	4,217,967
Jul 28, 2026	6.25	6.40	6.24	6.37	6.37	1.27%	4,512,712
Jul 27, 2026	6.13	6.34	6.12	6.29	6.29	2.61%	4,575,829
Jul 24, 2026	6.22	6.29	6.04	6.13	6.13	-2.23%	5,605,218
Jul 23, 2026	6.13	6.28	6.08	6.27	6.27	1.46%	5,065,751
Jul 22, 2026	6.17	6.23	6.02	6.18	6.18	-0.16%	7,881,439
Jul 21, 2026	6.23	6.24	5.90	6.19	6.19	-0.64%	8,899,033
Jul 20, 2026	6.17	6.44	6.17	6.23	6.23	-0.48%	6,425,214
Jul 17, 2026	6.49	6.59	6.18	6.26	6.26	-3.69%	5,789,900
Jul 16, 2026	6.37	6.61	6.28	6.50	6.50	1.88%	6,386,902
Jul 15, 2026	6.36	6.49	6.35	6.38	6.38	-0.16%	4,000,272
Jul 14, 2026	6.16	6.41	6.12	6.39	6.39	3.57%	6,021,072
Jul 13, 2026	6.41	6.41	6.15	6.17	6.17	-3.74%	4,602,930
Jul 10, 2026	6.20	6.49	6.15	6.41	6.41	2.40%	5,144,040
Jul 9, 2026	6.27	6.38	6.16	6.26	6.26	-1.11%	4,766,020
Jul 8, 2026	6.41	6.44	6.26	6.33	6.33	-0.63%	4,276,114
Jul 7, 2026	6.63	6.63	6.36	6.37	6.37	-2.75%	4,593,401
Jul 6, 2026	6.54	6.69	6.49	6.55	6.55	-0.46%	4,852,100
Jul 3, 2026	6.45	6.66	6.39	6.58	6.58	3.13%	7,475,630
Jul 2, 2026	6.31	6.51	6.30	6.38	6.38	1.11%	6,180,800
Jul 1, 2026	6.18	6.35	6.14	6.31	6.31	2.10%	7,771,700
Jun 30, 2026	6.30	6.36	6.17	6.18	6.18	-2.06%	5,471,500
Jun 29, 2026	6.28	6.37	6.11	6.31	6.31	0.48%	5,694,500
Jun 26, 2026	6.45	6.45	6.28	6.28	6.28	-2.64%	4,322,172
Jun 25, 2026	6.55	6.55	6.40	6.45	6.45	-1.83%	5,417,229
Jun 24, 2026	6.87	6.88	6.47	6.57	6.57	-4.23%	6,930,318
Jun 23, 2026	6.62	6.92	6.61	6.86	6.86	3.31%	8,403,872
Jun 22, 2026	6.67	6.67	6.43	6.64	6.64	0.61%	6,497,521
Jun 18, 2026	6.68	6.70	6.53	6.60	6.60	-0.75%	5,357,020
Jun 17, 2026	6.77	6.83	6.62	6.65	6.65	-2.64%	6,873,429
Jun 16, 2026	7.03	7.03	6.70	6.83	6.83	-2.01%	7,004,400
Jun 15, 2026	6.88	7.07	6.86	6.97	6.97	1.31%	6,818,300
Jun 12, 2026	6.92	6.94	6.67	6.88	6.88	0.15%	6,982,114
Jun 11, 2026	6.80	6.91	6.76	6.87	6.87	0.44%	7,230,994
Jun 10, 2026	6.99	7.04	6.78	6.84	6.84	-2.84%	8,841,072
Jun 9, 2026	7.24	7.28	6.92	7.04	7.04	0.14%	7,065,472
Jun 8, 2026	7.14	7.40	7.04	7.10	7.03	-2.34%	9,712,109
Jun 5, 2026	7.22	7.38	7.20	7.27	7.20	0.55%	9,988,967
Jun 4, 2026	7.40	7.51	7.17	7.23	7.16	-3.60%	11,942,390
Jun 3, 2026	7.71	7.72	7.41	7.50	7.43	-2.72%	14,030,720
Jun 2, 2026	8.15	8.17	7.63	7.71	7.63	-4.81%	18,344,870
Jun 1, 2026	8.21	8.54	8.09	8.10	8.02	-8.99%	20,544,080
May 29, 2026	9.61	9.64	8.90	8.90	8.81	-10.01%	22,732,090
May 28, 2026	10.78	10.79	9.89	9.89	9.79	-10.01%	30,110,390
May 27, 2026	11.71	12.38	10.78	10.99	10.88	-7.02%	32,237,890
May 26, 2026	10.80	12.50	10.80	11.82	11.70	2.60%	39,047,830
May 25, 2026	10.18	11.95	9.92	11.52	11.41	5.88%	50,835,360
May 22, 2026	9.91	10.88	9.59	10.88	10.77	10.01%	33,395,040