Forever Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	2.75	2.90	2.75	2.90	2.90	5.84%	8,498
Jan 2, 2026	2.69	2.74	2.65	2.74	2.74	4.18%	9,709
Dec 30, 2025	2.53	2.65	2.49	2.63	2.63	5.20%	8,296
Dec 29, 2025	2.49	2.53	2.44	2.50	2.50	0.81%	9,572
Dec 23, 2025	2.33	2.55	2.31	2.48	2.48	7.83%	35,477
Dec 22, 2025	2.35	2.37	2.30	2.30	2.30	-2.13%	49,539
Dec 19, 2025	2.34	2.36	2.28	2.35	2.35	0.43%	26,726
Dec 18, 2025	2.39	2.39	2.34	2.34	2.34	-2.09%	16,314
Dec 17, 2025	2.39	2.39	2.29	2.39	2.39	-	21,223
Dec 16, 2025	2.47	2.47	2.38	2.39	2.39	-3.24%	23,408
Dec 15, 2025	2.48	2.48	2.42	2.47	2.47	-	93,015
Dec 12, 2025	2.51	2.52	2.47	2.47	2.47	-0.40%	10,691
Dec 11, 2025	2.53	2.53	2.43	2.48	2.48	-1.20%	13,507
Dec 10, 2025	2.50	2.59	2.50	2.51	2.51	0.40%	8,624
Dec 9, 2025	2.60	2.60	2.46	2.50	2.50	-3.85%	35,312
Dec 8, 2025	2.70	2.70	2.51	2.60	2.60	-2.99%	22,583
Dec 5, 2025	2.71	2.71	2.66	2.68	2.68	-1.11%	9,105
Dec 4, 2025	2.78	2.78	2.65	2.71	2.71	-1.09%	8,904
Dec 3, 2025	2.75	2.80	2.73	2.74	2.74	-2.14%	4,331
Dec 2, 2025	2.73	2.80	2.60	2.80	2.80	0.72%	25,564
Dec 1, 2025	2.77	2.80	2.72	2.78	2.78	0.36%	6,030
Nov 28, 2025	2.78	2.78	2.74	2.77	2.77	-0.36%	6,239
Nov 27, 2025	2.81	2.81	2.74	2.78	2.78	-	18,761
Nov 26, 2025	2.73	2.78	2.72	2.78	2.78	2.21%	7,209
Nov 25, 2025	2.79	2.79	2.72	2.72	2.72	-1.81%	7,692
Nov 24, 2025	2.80	2.81	2.76	2.77	2.77	-1.42%	7,281
Nov 21, 2025	2.85	2.99	2.74	2.81	2.81	-1.06%	22,322
Nov 20, 2025	2.85	2.88	2.82	2.84	2.84	-0.35%	3,520
Nov 19, 2025	2.83	2.93	2.83	2.85	2.85	0.71%	11,191
Nov 18, 2025	2.89	2.89	2.82	2.83	2.83	-1.74%	9,417
Nov 17, 2025	2.87	2.88	2.87	2.88	2.88	0.35%	3,913
Nov 14, 2025	2.88	2.90	2.87	2.87	2.87	-0.35%	14,802
Nov 13, 2025	2.90	2.90	2.87	2.88	2.88	-0.69%	6,021
Nov 12, 2025	2.88	2.90	2.82	2.90	2.90	-	7,533
Nov 10, 2025	2.88	2.90	2.86	2.90	2.90	0.69%	2,008
Nov 7, 2025	2.90	2.94	2.86	2.88	2.88	-1.03%	9,150
Nov 6, 2025	2.93	2.93	2.91	2.91	2.91	-1.36%	6,342
Nov 5, 2025	2.94	2.96	2.92	2.95	2.95	-	3,291
Nov 4, 2025	3.00	3.00	2.90	2.95	2.95	-1.67%	8,976
Nov 3, 2025	3.02	3.09	2.97	3.00	3.00	-	40,371
Oct 31, 2025	2.95	3.00	2.91	3.00	3.00	1.69%	6,507
Oct 30, 2025	2.94	2.95	2.92	2.95	2.95	1.37%	654
Oct 29, 2025	2.94	2.95	2.91	2.91	2.91	-1.02%	3,389
Oct 28, 2025	2.92	2.94	2.90	2.94	2.94	1.38%	668
Oct 27, 2025	2.90	2.92	2.87	2.90	2.90	-1.36%	25,518
Oct 24, 2025	2.98	2.99	2.94	2.94	2.94	-1.34%	21,840
Oct 23, 2025	3.00	3.00	2.98	2.98	2.98	-0.67%	1,780
Oct 22, 2025	2.97	3.03	2.97	3.00	3.00	0.67%	51,857
Oct 21, 2025	2.99	3.00	2.98	2.98	2.98	0.34%	6,550
Oct 20, 2025	3.00	3.00	2.97	2.97	2.97	-1.00%	5,710