Forcera Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	40.55	41.85	40.55	41.50	41.50	2.60%	53,109
Apr 7, 2026	40.50	40.90	40.05	40.45	40.45	-1.82%	119,419
Apr 2, 2026	42.15	42.55	40.00	41.20	41.20	-4.19%	69,051
Apr 1, 2026	43.20	43.30	42.10	43.00	43.00	4.88%	59,107
Mar 31, 2026	43.85	44.45	41.00	41.00	41.00	-7.03%	85,887
Mar 30, 2026	46.70	46.70	43.80	44.10	44.10	-6.57%	196,720
Mar 27, 2026	47.25	47.80	45.25	47.20	47.20	8.51%	699,031
Mar 26, 2026	40.05	43.50	40.05	43.50	43.50	9.99%	176,327
Mar 25, 2026	37.50	39.85	37.50	39.55	39.55	5.05%	122,081
Mar 24, 2026	39.55	39.55	37.50	37.65	37.65	-2.71%	75,003
Mar 23, 2026	37.80	39.00	37.80	38.70	38.70	1.57%	82,050
Mar 20, 2026	38.20	38.60	37.80	38.10	38.10	1.06%	50,735
Mar 19, 2026	38.60	38.60	37.50	37.70	37.70	-2.20%	78,126
Mar 18, 2026	39.60	39.60	38.55	38.55	38.55	1.98%	30,125
Mar 17, 2026	38.10	38.20	37.00	37.80	37.80	-2.07%	91,359
Mar 16, 2026	38.00	38.60	37.90	38.60	38.60	1.58%	14,001
Mar 13, 2026	38.00	38.35	37.60	38.00	38.00	-0.26%	35,501
Mar 12, 2026	37.30	38.60	37.30	38.10	38.10	-0.65%	109,174
Mar 11, 2026	37.75	39.20	37.75	38.35	38.35	1.46%	61,013
Mar 10, 2026	38.10	38.10	37.80	37.80	37.80	-	16,100
Mar 9, 2026	39.10	39.10	37.25	37.80	37.80	-3.32%	9,110
Mar 6, 2026	38.20	39.10	38.20	39.10	39.10	-0.64%	27,130
Mar 5, 2026	39.30	39.90	39.05	39.35	39.35	3.28%	23,343
Mar 4, 2026	39.10	39.10	37.80	38.10	38.10	-5.22%	74,858
Mar 3, 2026	41.10	41.10	40.20	40.20	40.20	-3.13%	23,463
Mar 2, 2026	41.00	42.70	41.00	41.50	41.50	1.22%	49,298
Feb 26, 2026	42.00	42.00	40.10	41.00	41.00	0.99%	56,232
Feb 25, 2026	41.10	41.10	40.10	40.60	40.60	-0.98%	32,323
Feb 24, 2026	40.95	42.00	40.65	41.00	41.00	1.74%	25,238
Feb 23, 2026	40.20	41.10	39.00	40.30	40.30	0.25%	84,300
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