Foran Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.40	11.55	11.27	11.37	11.37	-0.70%	3,765,059
May 27, 2026	11.67	11.73	11.38	11.45	11.45	-2.14%	5,269,698
May 26, 2026	11.62	11.72	11.41	11.70	11.70	0.52%	5,033,460
May 25, 2026	11.88	11.88	11.53	11.64	11.64	0.17%	5,148,400
May 22, 2026	11.78	11.85	11.55	11.62	11.62	-1.36%	5,977,186
May 21, 2026	12.18	12.18	11.76	11.78	11.78	-3.68%	8,375,729
May 20, 2026	12.21	12.31	12.03	12.23	12.23	0.25%	7,686,788
May 19, 2026	11.96	12.22	11.95	12.20	12.20	2.09%	7,478,935
May 18, 2026	11.89	12.03	11.78	11.95	11.95	0.67%	6,828,980
May 15, 2026	11.98	12.05	11.80	11.87	11.87	-1.58%	8,953,318
May 14, 2026	11.98	12.30	11.90	12.06	12.06	1.17%	11,902,420
May 13, 2026	11.94	12.03	11.86	11.92	11.92	0.08%	6,818,131
May 12, 2026	11.91	11.98	11.74	11.91	11.91	0.17%	9,375,673
May 11, 2026	11.98	11.98	11.77	11.89	11.89	-0.25%	7,455,783
May 8, 2026	12.01	12.05	11.88	11.92	11.92	-0.75%	6,795,565
May 7, 2026	12.10	12.11	11.93	12.01	12.01	-0.74%	5,618,535
May 6, 2026	12.16	12.19	11.86	12.10	12.10	-0.98%	10,599,250
Apr 30, 2026	12.54	12.68	12.12	12.22	12.22	0.08%	8,746,796
Apr 29, 2026	12.08	12.25	11.90	12.21	12.21	0.08%	8,490,712
Apr 28, 2026	12.30	12.38	11.96	12.20	12.20	-0.41%	12,765,510
Apr 27, 2026	12.59	12.59	12.09	12.25	12.25	-8.45%	19,156,890
Apr 24, 2026	13.57	13.76	13.30	13.38	13.38	-2.76%	9,490,940
Apr 23, 2026	13.86	14.08	13.73	14.03	13.76	1.37%	8,068,100
Apr 22, 2026	13.70	13.86	13.67	13.84	13.57	0.36%	5,176,247
Apr 21, 2026	13.90	13.95	13.66	13.79	13.52	0.66%	6,068,745
Apr 20, 2026	13.59	13.76	13.54	13.70	13.44	0.81%	7,053,552
Apr 17, 2026	13.68	13.70	13.46	13.59	13.33	-0.66%	6,064,189
Apr 16, 2026	13.72	13.72	13.48	13.68	13.42	-0.51%	10,218,320
Apr 15, 2026	13.98	14.16	13.59	13.75	13.49	-0.65%	14,394,310
Apr 14, 2026	14.61	15.46	13.74	13.84	13.57	-1.49%	24,032,420
Apr 13, 2026	14.10	14.20	13.91	14.05	13.78	0.64%	5,784,270
Apr 10, 2026	14.10	14.13	13.94	13.96	13.69	-0.50%	3,463,005
Apr 9, 2026	14.00	14.14	13.90	14.03	13.76	-0.78%	4,965,780
Apr 8, 2026	14.27	14.30	13.91	14.14	13.87	-0.42%	8,161,632
Apr 7, 2026	13.89	14.25	13.82	14.20	13.93	2.23%	7,136,117
Apr 3, 2026	14.43	14.46	13.80	13.89	13.62	-3.54%	6,541,347
Apr 2, 2026	14.36	14.58	14.29	14.40	14.12	0.28%	5,957,252
Apr 1, 2026	14.62	14.69	14.21	14.36	14.08	-0.83%	8,195,551
Mar 31, 2026	14.60	14.91	14.46	14.48	14.20	-1.23%	9,505,018
Mar 30, 2026	14.51	14.75	14.39	14.66	14.38	0.96%	10,364,960
Mar 27, 2026	14.47	14.69	14.33	14.52	14.24	0.28%	8,938,306
Mar 26, 2026	14.71	14.72	14.41	14.48	14.20	0.49%	9,649,391
Mar 25, 2026	14.39	14.60	14.30	14.41	14.13	-0.48%	13,407,600
Mar 24, 2026	14.35	14.48	14.13	14.48	14.20	1.83%	7,590,842
Mar 23, 2026	14.51	14.75	14.10	14.22	13.95	-3.53%	9,817,835
Mar 20, 2026	14.67	15.06	14.40	14.74	14.46	-0.07%	9,185,030
Mar 19, 2026	15.14	15.17	14.47	14.75	14.47	-0.07%	11,357,010
Mar 18, 2026	14.75	14.83	14.49	14.76	14.48	0.54%	8,872,426
Mar 17, 2026	15.30	15.30	14.65	14.68	14.40	-4.05%	13,899,100
Mar 16, 2026	15.45	15.57	15.18	15.30	15.01	-0.52%	9,895,657