Foran Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	14.67	14.72	14.41	14.54	-	0.90%	4,929,034
Mar 25, 2026	14.39	14.60	14.30	14.41	14.41	-0.48%	13,407,609
Mar 24, 2026	14.35	14.48	14.13	14.48	14.48	1.83%	7,590,842
Mar 23, 2026	14.51	14.75	14.10	14.22	14.22	-3.53%	9,817,835
Mar 20, 2026	14.67	15.06	14.40	14.74	14.74	-0.07%	9,185,030
Mar 19, 2026	15.14	15.17	14.47	14.75	14.75	-0.07%	11,357,010
Mar 18, 2026	14.75	14.83	14.49	14.76	14.76	0.54%	8,872,426
Mar 17, 2026	15.30	15.30	14.65	14.68	14.68	-4.05%	13,899,100
Mar 16, 2026	15.45	15.57	15.18	15.30	15.30	-0.52%	9,895,657
Mar 13, 2026	15.61	15.90	15.35	15.38	15.38	-1.47%	11,351,580
Mar 12, 2026	15.26	15.70	15.17	15.61	15.61	2.90%	14,381,510
Mar 11, 2026	14.84	15.33	14.71	15.17	15.17	2.09%	14,733,320
Mar 10, 2026	14.67	15.05	14.40	14.86	14.86	-1.59%	16,254,758
Mar 9, 2026	15.60	15.99	15.05	15.10	15.10	-0.33%	21,330,650
Mar 6, 2026	15.49	15.68	15.15	15.15	15.15	-2.76%	20,443,350
Mar 5, 2026	15.71	15.95	14.90	15.58	15.58	-2.56%	32,346,410
Mar 4, 2026	17.77	17.80	15.99	15.99	15.99	-10.02%	20,378,520
Mar 3, 2026	16.58	17.77	16.25	17.77	17.77	10.03%	37,531,260
Mar 2, 2026	15.45	16.55	15.29	16.15	16.15	6.39%	18,207,012
Feb 27, 2026	15.06	15.25	15.00	15.18	15.18	0.40%	5,435,566
Feb 26, 2026	15.21	15.52	14.97	15.12	15.12	-0.33%	7,139,159
Feb 25, 2026	15.38	15.50	15.05	15.17	15.17	-1.37%	7,878,576
Feb 24, 2026	15.29	15.49	14.88	15.38	15.38	2.60%	9,443,304
Feb 13, 2026	14.89	15.39	14.72	14.99	14.99	0.74%	8,512,443
Feb 12, 2026	14.68	15.04	14.61	14.88	14.88	1.99%	8,322,423
Feb 11, 2026	14.45	14.70	14.40	14.59	14.59	0.97%	5,721,306
Feb 10, 2026	14.80	14.84	14.35	14.45	14.45	-2.76%	8,254,126
Feb 9, 2026	14.64	14.87	14.46	14.86	14.86	1.50%	7,418,869
Feb 6, 2026	14.31	14.74	14.25	14.64	14.64	1.46%	6,830,907
Feb 5, 2026	14.43	14.72	14.30	14.43	14.43	-1.10%	10,019,320
Feb 4, 2026	14.32	14.68	14.25	14.59	14.59	2.31%	9,441,755
Feb 3, 2026	14.01	14.30	13.95	14.26	14.26	2.37%	10,229,460
Feb 2, 2026	14.17	14.40	13.86	13.93	13.93	-2.25%	15,469,530
Jan 30, 2026	14.10	14.35	13.93	14.25	14.25	0.64%	11,382,740
Jan 29, 2026	14.28	14.39	14.07	14.16	14.16	-1.12%	12,045,560
Jan 28, 2026	14.05	14.46	13.96	14.32	14.32	1.78%	11,343,430
Jan 27, 2026	14.03	14.15	13.77	14.07	14.07	-0.42%	12,777,862
Jan 26, 2026	13.99	14.24	13.76	14.13	14.13	1.36%	15,427,162
Jan 23, 2026	13.66	14.10	13.59	13.94	13.94	2.80%	19,591,430
Jan 22, 2026	13.18	13.67	13.12	13.56	13.56	2.81%	18,046,920
Jan 21, 2026	13.08	13.45	13.03	13.19	13.19	1.15%	19,920,290
Jan 20, 2026	13.20	13.25	12.74	13.04	13.04	2.92%	24,841,110
Jan 19, 2026	12.40	12.67	12.35	12.67	12.67	2.84%	12,295,437
Jan 16, 2026	12.19	12.55	12.19	12.32	12.32	1.23%	10,363,260
Jan 15, 2026	12.11	12.18	12.01	12.17	12.17	-1.70%	6,473,519
Jan 14, 2026	12.46	12.53	12.30	12.38	12.13	-0.96%	10,363,490
Jan 13, 2026	12.39	12.55	12.36	12.50	12.25	0.81%	10,781,630
Jan 12, 2026	12.40	12.44	12.22	12.40	12.15	-0.32%	9,424,483
Jan 9, 2026	12.83	12.99	12.36	12.44	12.19	1.30%	13,323,330
Jan 8, 2026	12.24	12.36	12.22	12.28	12.03	0.49%	5,829,400