Foran Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	10.87	11.16	10.87	11.03	11.03	-0.36%	2,298,905
Oct 27, 2026	11.16	11.19	11.06	11.07	11.07	-0.27%	3,394,900
Oct 26, 2026	10.90	11.19	10.88	11.10	11.10	1.46%	3,393,700
Oct 23, 2026	10.87	10.98	10.73	10.94	10.94	-0.18%	4,622,500
Oct 22, 2026	11.31	11.31	10.89	10.96	10.96	-3.44%	6,440,257
Oct 21, 2026	11.33	11.43	11.28	11.35	11.35	0.18%	4,385,763
Oct 20, 2026	11.70	11.70	11.28	11.33	11.33	-3.25%	7,665,045
Oct 19, 2026	11.63	11.79	11.61	11.71	11.71	0.09%	5,774,900
Oct 16, 2026	11.51	11.78	11.47	11.70	11.70	2.09%	6,922,785
Oct 15, 2026	11.63	11.74	11.36	11.46	11.46	-2.47%	7,178,692
Oct 14, 2026	11.50	11.89	11.46	11.75	11.75	2.53%	7,644,490
Oct 13, 2026	11.55	11.66	11.27	11.46	11.46	-1.63%	6,889,397
Oct 12, 2026	11.57	11.93	11.56	11.65	11.65	0.78%	8,504,941
Oct 9, 2026	11.70	11.87	11.53	11.56	11.56	-1.45%	10,692,070
Oct 8, 2026	11.35	11.81	11.23	11.73	11.73	4.64%	10,861,660
Sep 30, 2026	11.17	11.33	11.12	11.21	11.21	0.72%	4,071,459
Sep 29, 2026	11.27	11.36	11.01	11.13	11.13	-1.33%	5,055,503
Sep 28, 2026	11.14	11.34	11.11	11.28	11.28	0.98%	5,583,885
Sep 24, 2026	11.04	11.26	10.97	11.17	11.17	0.99%	3,554,747
Sep 23, 2026	11.25	11.26	11.03	11.06	11.06	-1.86%	4,202,645
Sep 22, 2026	11.23	11.32	11.15	11.27	11.27	0.45%	3,190,905
Sep 21, 2026	11.21	11.28	11.13	11.22	11.22	0.09%	3,440,798
Sep 18, 2026	11.18	11.27	11.16	11.21	11.21	0.27%	2,785,108
Sep 17, 2026	11.31	11.34	11.09	11.18	11.18	-1.67%	3,774,330
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