Forposta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	2.42	2.42	2.42	2.42	2.42	0.83%	310
Mar 10, 2026	2.40	2.40	2.40	2.40	2.40	5.26%	1,804
Mar 9, 2026	2.36	2.36	2.28	2.28	2.28	3.64%	220
Mar 6, 2026	2.20	2.20	2.20	2.20	2.20	10.00%	228
Feb 25, 2026	2.00	2.00	2.00	2.00	2.00	-2.91%	2,497
Feb 24, 2026	2.06	2.06	2.06	2.06	2.06	3.00%	250
Feb 20, 2026	2.04	2.04	2.00	2.00	2.00	-	1,597
Feb 11, 2026	2.00	2.00	2.00	2.00	2.00	-	1,000
Feb 6, 2026	2.00	2.00	2.00	2.00	2.00	-18.03%	3,792
Feb 5, 2026	2.58	2.58	2.44	2.44	2.44	-7.58%	1,128
Feb 4, 2026	2.64	2.64	2.64	2.64	2.64	-0.75%	690
Feb 3, 2026	2.66	2.66	2.66	2.66	2.66	-5.00%	3,205
Jan 29, 2026	2.80	2.80	2.80	2.80	2.80	5.26%	1,000
Jan 27, 2026	2.66	2.66	2.66	2.66	2.66	-6.99%	186
Jan 22, 2026	2.86	2.86	2.86	2.86	2.86	-6.54%	247
Jan 16, 2026	3.06	3.06	3.06	3.06	3.06	-1.29%	20
Jan 14, 2026	3.10	3.10	3.10	3.10	3.10	7.64%	1
Jan 13, 2026	2.88	2.88	2.88	2.88	2.88	-5.26%	100
Jan 12, 2026	2.88	3.04	2.88	3.04	3.04	-2.56%	442
Jan 8, 2026	3.12	3.12	3.12	3.12	3.12	-0.64%	3,167
Jan 7, 2026	3.02	3.14	3.02	3.14	3.14	3.97%	173
Jan 5, 2026	2.54	3.02	2.54	3.02	3.02	18.90%	3,007
Jan 2, 2026	2.54	2.54	2.54	2.54	2.54	-	196
Dec 30, 2025	2.54	2.54	2.54	2.54	2.54	5.83%	6,596
Dec 29, 2025	2.40	2.40	2.40	2.40	2.40	0.84%	400
Dec 23, 2025	2.38	2.38	2.38	2.38	2.38	-4.03%	3,000
Dec 17, 2025	2.48	2.48	2.48	2.48	2.48	-0.80%	1,400
Dec 16, 2025	2.50	2.50	2.50	2.50	2.50	-	150
Dec 15, 2025	2.50	2.50	2.50	2.50	2.50	1.63%	1,694
Dec 11, 2025	2.46	2.46	2.46	2.46	2.46	0.82%	518
Dec 8, 2025	2.44	2.44	2.44	2.44	2.44	-0.81%	600
Dec 5, 2025	2.46	2.46	2.46	2.46	2.46	0.82%	1,000
Dec 4, 2025	2.44	2.44	2.44	2.44	2.44	-1.61%	1,000
Dec 3, 2025	2.48	2.48	2.48	2.48	2.48	1.64%	65
Dec 2, 2025	2.46	2.46	2.44	2.44	2.44	-0.81%	2,900
Dec 1, 2025	2.46	2.46	2.46	2.46	2.46	-	185
Nov 28, 2025	2.46	2.46	2.46	2.46	2.46	-0.81%	200
Nov 27, 2025	2.40	2.48	2.40	2.48	2.48	3.33%	1,075
Nov 24, 2025	2.38	2.40	2.38	2.40	2.40	4.35%	2,025
Nov 20, 2025	2.30	2.30	2.30	2.30	2.30	-3.36%	2,157
Nov 19, 2025	2.38	2.38	2.38	2.38	2.38	0.85%	1,000
Nov 10, 2025	2.00	2.36	2.00	2.36	2.36	-	1,001
Nov 7, 2025	2.36	2.36	2.36	2.36	2.36	-	10
Nov 6, 2025	2.32	2.36	2.32	2.36	2.36	7.27%	3,566
Nov 5, 2025	2.20	2.20	2.20	2.20	2.20	-	550
Nov 4, 2025	2.20	2.20	2.20	2.20	2.20	4.76%	1,100
Nov 3, 2025	2.10	2.10	2.10	2.10	2.10	0.96%	2,000
Oct 31, 2025	2.08	2.08	2.08	2.08	2.08	-	300
Oct 30, 2025	2.08	2.08	2.08	2.08	2.08	-	115
Oct 29, 2025	2.06	2.08	2.06	2.08	2.08	-0.95%	525