Forcera Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	43.10	43.10	39.15	40.20	40.20	-1.35%	23,174
Feb 10, 2026	40.70	40.90	39.90	40.75	40.75	0.12%	28,000
Feb 9, 2026	40.70	40.70	40.40	40.70	40.70	-	6,198
Feb 6, 2026	40.70	40.70	40.70	40.70	40.70	-	1,365
Feb 5, 2026	41.00	41.00	39.65	40.70	40.70	1.37%	5,286
Feb 4, 2026	38.95	41.00	38.95	40.15	40.15	2.03%	8,510
Feb 3, 2026	39.95	40.50	38.80	39.35	39.35	-1.50%	33,466
Feb 2, 2026	39.85	40.40	39.85	39.95	39.95	-4.43%	29,112
Jan 30, 2026	42.20	43.70	41.80	41.80	41.80	-0.48%	38,083
Jan 29, 2026	43.95	43.95	42.00	42.00	42.00	-4.44%	47,636
Jan 28, 2026	44.00	44.00	43.70	43.95	43.95	-0.79%	17,423
Jan 27, 2026	46.05	46.05	44.30	44.30	44.30	0.80%	11,509
Jan 26, 2026	44.00	44.20	43.70	43.95	43.95	-0.11%	25,576
Jan 23, 2026	44.80	44.80	43.20	44.00	44.00	-2.65%	30,531
Jan 22, 2026	43.90	46.00	43.90	45.20	45.20	3.31%	33,402
Jan 21, 2026	43.95	43.95	43.75	43.75	43.75	-1.69%	6,215
Jan 20, 2026	43.60	44.60	43.50	44.50	44.50	2.06%	39,550
Jan 19, 2026	43.10	43.80	42.15	43.60	43.60	-0.46%	25,822
Jan 16, 2026	43.60	44.15	43.10	43.80	43.80	-0.11%	31,320
Jan 15, 2026	44.90	44.90	42.95	43.85	43.85	-1.35%	46,454
Jan 14, 2026	44.95	45.00	44.45	44.45	44.45	-0.34%	19,727
Jan 13, 2026	45.00	45.00	44.00	44.60	44.60	-0.89%	58,315
Jan 12, 2026	45.50	46.10	44.50	45.00	45.00	-0.44%	15,601
Jan 9, 2026	44.45	45.20	44.45	45.20	45.20	1.57%	13,389
Jan 8, 2026	44.30	45.15	44.30	44.50	44.50	-1.87%	34,031
Jan 7, 2026	45.55	45.80	45.15	45.35	45.35	-3.30%	20,914
Jan 6, 2026	44.50	46.90	43.30	46.90	46.90	5.39%	45,364
Jan 5, 2026	46.95	47.00	44.15	44.50	44.50	-4.91%	60,939
Jan 2, 2026	47.15	47.15	46.55	46.80	46.80	-2.70%	28,531
Dec 31, 2025	47.70	49.65	47.20	48.10	48.10	0.10%	64,329
Dec 30, 2025	49.40	49.50	48.05	48.05	48.05	-2.54%	35,610
Dec 29, 2025	53.00	53.40	49.30	49.30	49.30	-3.90%	253,095
Dec 26, 2025	47.00	52.00	46.95	51.30	51.30	8.34%	439,131
Dec 24, 2025	47.25	48.75	47.25	47.35	47.35	-1.35%	44,980
Dec 23, 2025	48.80	48.80	47.60	48.00	48.00	-1.64%	98,594
Dec 22, 2025	49.90	50.40	47.05	48.80	48.80	-0.81%	184,644
Dec 19, 2025	45.60	49.55	45.60	49.20	49.20	7.89%	324,104
Dec 18, 2025	51.90	51.90	45.55	45.60	45.60	-8.71%	653,269
Dec 17, 2025	49.95	49.95	49.95	49.95	49.95	9.90%	183,826
Dec 16, 2025	43.05	45.45	42.90	45.45	45.45	9.92%	203,096
Dec 15, 2025	38.70	41.35	37.60	41.35	41.35	9.97%	86,897
Dec 12, 2025	37.20	37.80	37.20	37.60	37.60	1.08%	24,035
Dec 11, 2025	37.30	37.70	37.05	37.20	37.20	-	14,000
Dec 10, 2025	37.15	37.20	36.75	37.20	37.20	-0.40%	40,166
Dec 9, 2025	37.10	37.50	37.10	37.35	37.35	0.95%	11,100
Dec 8, 2025	37.10	37.10	36.50	37.00	37.00	-0.27%	28,150
Dec 5, 2025	37.20	37.20	37.05	37.10	37.10	-1.07%	14,000
Dec 4, 2025	37.35	37.50	37.25	37.50	37.50	0.40%	16,000
Dec 3, 2025	37.05	37.75	37.05	37.35	37.35	0.54%	16,092
Dec 2, 2025	37.15	37.30	37.00	37.15	37.15	-0.13%	20,299