Foran Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	11.34	11.44	11.23	11.37	11.37	0.26%	3,971,055
Sep 15, 2026	11.57	11.63	11.30	11.34	11.34	-1.99%	3,659,012
Sep 14, 2026	11.52	11.68	11.48	11.57	11.57	0.35%	4,974,959
Sep 11, 2026	11.66	11.87	11.47	11.53	11.53	-2.12%	8,046,754
Sep 10, 2026	11.78	11.98	11.74	11.78	11.78	-0.17%	5,591,430
Sep 9, 2026	11.64	11.85	11.58	11.80	11.80	1.20%	4,899,412
Sep 8, 2026	11.39	11.68	11.30	11.66	11.66	2.73%	6,151,588
Sep 7, 2026	11.49	11.51	11.31	11.35	11.35	-1.39%	5,248,785
Sep 4, 2026	11.43	11.64	11.32	11.51	11.51	0.79%	6,083,660
Sep 3, 2026	11.45	11.54	11.35	11.42	11.42	-0.35%	5,038,599
Sep 2, 2026	11.48	11.60	11.32	11.46	11.46	-	6,095,230
Sep 1, 2026	11.34	11.56	11.25	11.46	11.46	1.15%	5,937,249
Aug 31, 2026	11.11	11.38	11.06	11.33	11.33	2.07%	7,105,380
Aug 28, 2026	11.03	11.16	10.96	11.10	11.10	0.82%	3,987,889
Aug 27, 2026	11.05	11.07	10.88	11.01	11.01	-0.36%	5,011,887
Aug 26, 2026	10.98	11.16	10.95	11.05	11.05	0.09%	4,469,672
Aug 25, 2026	11.05	11.16	10.96	11.04	11.04	-0.09%	5,906,015
Aug 24, 2026	10.71	11.05	10.62	11.05	11.05	3.17%	8,349,270
Aug 21, 2026	10.76	10.89	10.63	10.71	10.71	-0.46%	4,495,458
Aug 20, 2026	10.83	10.92	10.64	10.76	10.76	-0.09%	3,468,405
Aug 19, 2026	10.86	11.01	10.72	10.77	10.77	-1.28%	4,521,358
Aug 18, 2026	10.75	11.00	10.71	10.91	10.91	1.30%	5,028,599
Aug 17, 2026	10.64	10.79	10.48	10.77	10.77	1.22%	4,602,242
Aug 14, 2026	10.78	10.81	10.60	10.64	10.64	-1.30%	5,422,170
Aug 13, 2026	11.00	11.00	10.75	10.78	10.78	-2.09%	5,051,242
Aug 12, 2026	11.18	11.21	10.97	11.01	11.01	-1.52%	4,041,380
Aug 11, 2026	11.15	11.25	11.09	11.18	11.18	0.45%	4,616,184
Aug 10, 2026	10.94	11.21	10.86	11.13	11.13	1.64%	5,229,409
Aug 7, 2026	11.22	11.24	10.91	10.95	10.95	-2.23%	5,956,811
Aug 6, 2026	11.25	11.33	11.07	11.20	11.20	-0.97%	6,334,833
Aug 5, 2026	11.40	11.46	11.11	11.31	11.31	-1.48%	8,863,059
Aug 4, 2026	11.71	11.76	11.39	11.48	11.48	-2.05%	7,620,378
Aug 3, 2026	11.42	11.75	11.40	11.72	11.72	3.08%	7,325,350
Jul 31, 2026	11.50	11.64	11.37	11.37	11.37	-2.49%	8,124,520
Jul 30, 2026	11.35	11.68	11.30	11.66	11.66	2.28%	7,993,437
Jul 29, 2026	11.12	11.42	11.12	11.40	11.40	2.52%	8,657,515
Jul 28, 2026	11.37	11.45	10.95	11.12	11.12	-3.05%	11,768,590
Jul 27, 2026	11.11	11.49	11.00	11.47	11.47	3.05%	11,264,486
Jul 24, 2026	11.12	11.34	10.94	11.13	11.13	0.09%	10,561,560
Jul 23, 2026	10.68	11.13	10.63	11.12	11.12	3.83%	10,613,370
Jul 22, 2026	10.78	10.88	10.48	10.71	10.71	-1.02%	7,437,525
Jul 21, 2026	10.60	10.89	10.50	10.82	10.82	1.03%	10,799,494
Jul 20, 2026	10.54	10.74	10.41	10.71	10.71	3.58%	11,423,278
Jul 17, 2026	10.39	10.72	10.32	10.34	10.34	-0.48%	9,079,577
Jul 16, 2026	10.36	10.41	10.26	10.39	10.39	0.29%	5,126,752
Jul 15, 2026	10.20	10.42	10.15	10.36	10.36	1.17%	6,256,412
Jul 14, 2026	10.04	10.35	10.04	10.24	10.24	1.59%	7,001,395
Jul 13, 2026	9.98	10.30	9.95	10.08	10.08	1.20%	9,527,826
Jul 10, 2026	9.98	10.08	9.82	9.96	9.96	-	3,650,208
Jul 9, 2026	10.05	10.08	9.87	9.96	9.96	-0.50%	4,775,221