Forcera Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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