Foran Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	13.72	13.72	13.48	13.68	13.68	-0.51%	10,218,325
Apr 15, 2026	13.98	14.16	13.59	13.75	13.75	-0.65%	14,394,313
Apr 14, 2026	14.61	15.46	13.74	13.84	13.84	-1.49%	24,032,420
Apr 13, 2026	14.10	14.20	13.91	14.05	14.05	0.64%	5,784,270
Apr 10, 2026	14.10	14.13	13.94	13.96	13.96	-0.50%	3,463,005
Apr 9, 2026	14.00	14.14	13.90	14.03	14.03	-0.78%	4,965,780
Apr 8, 2026	14.27	14.30	13.91	14.14	14.14	-0.42%	8,161,632
Apr 7, 2026	13.89	14.25	13.82	14.20	14.20	2.23%	7,136,117
Apr 3, 2026	14.43	14.46	13.80	13.89	13.89	-3.54%	6,541,347
Apr 2, 2026	14.36	14.58	14.29	14.40	14.40	0.28%	5,957,252
Apr 1, 2026	14.62	14.69	14.21	14.36	14.36	-0.83%	8,195,551
Mar 31, 2026	14.60	14.91	14.46	14.48	14.48	-1.23%	9,505,018
Mar 30, 2026	14.51	14.75	14.39	14.66	14.66	0.96%	10,364,960
Mar 27, 2026	14.47	14.69	14.33	14.52	14.52	0.28%	8,938,306
Mar 26, 2026	14.71	14.72	14.41	14.48	14.48	0.49%	9,649,391
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