Foran Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	12.23	12.25	12.13	12.22	11.97	0.41%	5,324,683
Jan 6, 2026	12.09	12.20	12.08	12.17	11.92	0.75%	4,289,776
Jan 5, 2026	12.07	12.26	12.05	12.08	11.84	-0.33%	6,516,761
Dec 31, 2025	12.17	12.25	12.10	12.12	11.88	-0.41%	3,992,186
Dec 30, 2025	12.05	12.18	11.91	12.17	11.92	0.50%	5,026,604
Dec 29, 2025	12.27	12.30	12.08	12.11	11.87	-1.46%	6,405,731
Dec 26, 2025	12.46	12.46	12.23	12.29	12.04	-1.05%	4,283,473
Dec 25, 2025	12.33	12.48	12.26	12.42	12.17	0.73%	6,560,372
Dec 24, 2025	12.19	12.51	12.18	12.33	12.08	1.31%	5,779,318
Dec 23, 2025	12.19	12.26	12.15	12.17	11.92	-0.08%	3,389,035
Dec 22, 2025	12.14	12.25	12.08	12.18	11.93	0.66%	3,835,227
Dec 19, 2025	12.15	12.20	12.09	12.10	11.86	0.17%	3,568,440
Dec 18, 2025	12.03	12.30	11.99	12.08	11.84	-	5,366,461
Dec 17, 2025	11.87	12.10	11.78	12.08	11.84	1.51%	4,906,630
Dec 16, 2025	12.27	12.29	11.86	11.90	11.66	-3.02%	6,302,945
Dec 15, 2025	12.20	12.40	12.08	12.27	12.02	0.99%	6,696,165
Dec 12, 2025	11.90	12.25	11.87	12.15	11.90	2.79%	6,957,247
Dec 11, 2025	12.03	12.07	11.82	11.82	11.58	-1.58%	4,708,930
Dec 10, 2025	11.96	12.06	11.86	12.01	11.77	0.33%	2,970,743
Dec 9, 2025	12.11	12.12	11.95	11.97	11.73	-1.07%	3,813,913
Dec 8, 2025	12.20	12.25	12.09	12.10	11.86	-1.06%	4,774,600
Dec 5, 2025	12.12	12.25	11.96	12.23	11.98	1.07%	5,021,585
Dec 4, 2025	12.23	12.27	12.07	12.10	11.86	-1.14%	3,547,498
Dec 3, 2025	12.29	12.34	12.15	12.24	11.99	-0.49%	3,910,290
Dec 2, 2025	12.49	12.51	12.23	12.30	12.05	-1.68%	4,837,208
Dec 1, 2025	12.28	12.77	12.15	12.51	12.26	2.54%	12,026,650
Nov 28, 2025	12.13	12.20	12.05	12.20	11.95	0.25%	3,944,200
Nov 27, 2025	11.99	12.27	11.89	12.17	11.92	2.27%	8,613,393
Nov 26, 2025	12.04	12.12	11.85	11.90	11.66	-1.33%	8,681,140
Nov 25, 2025	12.09	12.15	12.01	12.06	11.82	-0.17%	5,695,097
Nov 24, 2025	12.13	12.23	11.94	12.08	11.84	-	6,239,660
Nov 21, 2025	12.46	12.50	12.08	12.08	11.84	-3.51%	8,697,946
Nov 20, 2025	12.70	12.70	12.45	12.52	12.27	-0.48%	5,857,126
Nov 19, 2025	12.60	12.71	12.46	12.58	12.33	-0.94%	7,469,449
Nov 18, 2025	12.93	12.98	12.55	12.70	12.44	-2.23%	10,692,480
Nov 17, 2025	13.16	13.16	12.78	12.99	12.73	-1.59%	12,746,470
Nov 14, 2025	12.94	13.26	12.89	13.20	12.93	1.69%	23,834,480
Nov 13, 2025	12.95	13.09	12.65	12.98	12.72	0.15%	15,125,630