Foran Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	9.98	10.18	9.90	10.01	10.01	-	4,542,051
Jul 7, 2026	10.40	10.41	9.98	10.01	10.01	-3.66%	5,559,093
Jul 6, 2026	10.30	10.49	10.08	10.39	10.39	-0.10%	7,237,675
Jul 3, 2026	10.16	10.46	10.11	10.40	10.40	3.07%	5,914,232
Jul 2, 2026	9.94	10.21	9.81	10.09	10.09	1.71%	8,108,483
Jul 1, 2026	9.56	10.10	9.55	9.92	9.92	4.53%	9,145,764
Jun 30, 2026	9.70	9.73	9.44	9.49	9.49	-2.06%	5,055,885
Jun 29, 2026	9.71	9.75	9.33	9.69	9.69	0.31%	7,128,859
Jun 26, 2026	9.83	9.84	9.61	9.66	9.66	-1.43%	5,222,089
Jun 25, 2026	9.91	9.94	9.75	9.80	9.80	-1.71%	4,803,479
Jun 24, 2026	10.26	10.37	9.95	9.97	9.97	-2.73%	5,584,695
Jun 23, 2026	10.16	10.40	10.10	10.25	10.25	0.89%	4,855,283
Jun 22, 2026	10.21	10.24	9.87	10.16	10.16	-0.49%	7,617,832
Jun 18, 2026	10.38	10.42	10.15	10.21	10.21	-1.45%	5,173,238
Jun 17, 2026	10.49	10.49	10.34	10.36	10.36	-1.15%	3,266,405
Jun 16, 2026	10.47	10.55	10.33	10.48	10.48	-	4,657,013
Jun 15, 2026	10.42	10.56	10.36	10.48	10.48	0.29%	5,054,894
Jun 12, 2026	10.38	10.48	10.28	10.45	10.45	0.67%	5,124,595
Jun 11, 2026	10.55	10.56	10.33	10.38	10.38	-1.42%	3,922,506
Jun 10, 2026	10.55	10.62	10.38	10.53	10.53	-0.57%	4,927,676
Jun 9, 2026	10.72	10.78	10.50	10.59	10.59	-1.76%	6,104,513
Jun 8, 2026	10.93	10.99	10.62	10.78	10.78	-2.36%	4,954,254
Jun 5, 2026	10.98	11.16	10.98	11.04	11.04	-	3,683,190
Jun 4, 2026	11.22	11.22	10.98	11.04	11.04	-1.60%	4,325,180
Jun 3, 2026	11.23	11.30	11.01	11.22	11.22	-0.62%	5,657,822
Jun 2, 2026	11.65	11.65	11.28	11.29	11.29	-2.42%	5,784,135
Jun 1, 2026	11.38	11.61	11.29	11.57	11.57	1.85%	6,025,579
May 29, 2026	11.36	11.47	11.28	11.36	11.36	-0.09%	4,336,391
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