Forcera Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	65.40	65.40	63.60	64.30	64.30	0.78%	106,182
Jun 17, 2026	63.90	64.30	62.00	63.80	63.80	-0.31%	95,909
Jun 16, 2026	67.10	67.10	63.90	64.00	64.00	-3.47%	141,893
Jun 15, 2026	66.40	67.60	65.10	66.30	66.30	1.84%	183,400
Jun 12, 2026	66.10	67.20	65.10	65.10	65.10	0.46%	150,131
Jun 11, 2026	62.90	65.50	61.60	64.80	64.80	2.21%	172,582
Jun 10, 2026	66.80	67.70	63.30	63.40	63.40	-7.17%	178,068
Jun 9, 2026	64.50	69.00	64.50	68.30	68.30	6.22%	131,598
Jun 8, 2026	59.90	64.70	59.90	64.30	64.30	-3.31%	206,691
Jun 5, 2026	68.70	68.70	66.00	66.50	66.50	-3.20%	305,211
Jun 4, 2026	71.50	72.20	68.30	68.70	68.70	-3.65%	397,022
Jun 3, 2026	70.90	73.10	70.00	71.30	71.30	0.85%	281,325
Jun 2, 2026	71.70	71.90	69.60	70.70	70.70	-1.26%	242,762
Jun 1, 2026	76.60	76.60	71.20	71.60	71.60	-4.15%	469,263
May 29, 2026	75.50	76.80	74.00	74.70	74.70	0.81%	312,013
May 28, 2026	77.00	78.50	74.10	74.10	74.10	-4.39%	852,947
May 27, 2026	76.00	80.60	75.90	77.50	77.50	5.73%	2,148,627
May 26, 2026	67.20	73.30	67.10	73.30	73.30	9.90%	1,268,582
May 25, 2026	66.20	67.90	64.80	66.70	66.70	4.55%	282,323
May 22, 2026	62.10	64.30	61.90	63.80	63.80	2.90%	281,880
May 21, 2026	62.00	63.30	61.50	62.00	62.00	1.81%	137,947
May 20, 2026	60.60	62.10	60.20	60.90	60.90	1.33%	116,783
May 19, 2026	62.90	63.00	58.80	60.10	60.10	-4.15%	393,643
May 18, 2026	64.50	64.50	61.20	62.70	62.70	-3.83%	182,619
May 15, 2026	66.00	67.50	64.60	65.20	65.20	-1.36%	267,831
May 14, 2026	68.30	68.40	66.00	66.10	66.10	-2.51%	232,210
May 13, 2026	70.50	70.50	67.60	67.80	67.80	-4.51%	424,346
May 12, 2026	72.10	74.50	70.30	71.00	71.00	-0.56%	524,463
May 11, 2026	74.30	74.90	70.00	71.40	71.40	-0.83%	726,758
May 8, 2026	70.00	74.20	68.50	72.00	72.00	2.56%	1,292,842
May 7, 2026	65.80	70.20	64.90	70.20	70.20	9.86%	1,436,499
May 6, 2026	66.60	67.40	63.10	63.90	63.90	-4.05%	445,053
May 5, 2026	67.10	71.00	63.00	66.60	66.60	-1.19%	985,247
May 4, 2026	62.40	67.40	62.40	67.40	67.40	9.95%	443,818
Apr 30, 2026	59.30	62.00	57.50	61.30	61.30	3.90%	318,959
Apr 29, 2026	57.40	59.00	57.40	59.00	59.00	2.97%	110,132
Apr 28, 2026	57.80	58.40	57.00	57.30	57.30	2.32%	185,271
Apr 27, 2026	60.00	60.00	56.00	56.00	56.00	-6.67%	213,364
Apr 24, 2026	61.50	62.00	56.80	60.00	60.00	-4.76%	277,856
Apr 23, 2026	71.00	71.00	60.00	63.00	63.00	-2.93%	585,701
Apr 22, 2026	59.80	64.90	59.70	64.90	64.90	10.00%	421,732
Apr 21, 2026	60.70	60.70	58.00	59.00	59.00	-1.17%	222,710
Apr 20, 2026	62.60	62.60	59.50	59.70	59.70	0.67%	288,365
Apr 17, 2026	58.50	60.20	56.00	59.30	59.30	-0.17%	1,190,410
Apr 16, 2026	59.80	59.90	57.50	59.40	59.40	8.99%	1,807,034
Apr 15, 2026	54.50	54.50	52.00	54.50	54.50	9.88%	495,735
Apr 14, 2026	45.30	49.60	45.30	49.60	49.60	9.98%	974,826
Apr 13, 2026	42.20	45.10	42.20	45.10	45.10	10.00%	275,163
Apr 10, 2026	41.00	41.65	40.80	41.00	41.00	-	63,668
Apr 9, 2026	41.00	41.30	40.85	41.00	41.00	-1.20%	34,458