Foran Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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