Forposta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.56	2.56	2.56	2.56	2.56	17.43%	1,000
May 27, 2026	2.18	2.18	2.18	2.18	2.18	5.83%	1
May 26, 2026	2.06	2.06	2.06	2.06	2.06	-	1,902
May 25, 2026	2.06	2.06	2.06	2.06	2.06	-6.36%	912
May 22, 2026	2.20	2.20	2.20	2.20	2.20	6.80%	1
May 21, 2026	2.06	2.06	2.06	2.06	2.06	-6.36%	1,254
May 19, 2026	2.40	2.40	2.20	2.20	2.20	6.80%	901
May 18, 2026	2.06	2.06	2.06	2.06	2.06	-6.36%	1,239
May 15, 2026	2.20	2.20	2.20	2.20	2.20	-	1
May 14, 2026	2.40	2.40	2.20	2.20	2.20	-	721
May 13, 2026	2.40	2.40	2.20	2.20	2.20	-	949
May 11, 2026	2.20	2.20	2.20	2.20	2.20	-9.09%	1,040
May 7, 2026	2.42	2.42	2.42	2.42	2.42	10.00%	1
May 5, 2026	2.20	2.20	2.20	2.20	2.20	-	201
May 4, 2026	2.20	2.20	2.20	2.20	2.20	-	1,028
Apr 29, 2026	2.20	2.20	2.20	2.20	2.20	-7.56%	816
Apr 28, 2026	2.38	2.38	2.38	2.38	2.38	7.21%	1
Apr 27, 2026	2.22	2.22	2.22	2.22	2.22	-8.26%	224
Apr 23, 2026	2.02	2.42	2.02	2.42	2.42	-1.63%	1,060
Apr 13, 2026	2.46	2.46	2.46	2.46	2.46	-8.21%	204
Apr 10, 2026	2.68	2.68	2.68	2.68	2.68	-8.84%	187
Apr 8, 2026	2.94	2.94	2.94	2.94	2.94	9.70%	10
Apr 7, 2026	2.68	2.68	2.68	2.68	2.68	-8.84%	187
Apr 2, 2026	2.94	2.94	2.94	2.94	2.94	0.68%	3
Apr 1, 2026	2.92	2.92	2.92	2.92	2.92	-7.59%	172
Mar 30, 2026	3.16	3.16	3.16	3.16	3.16	-	70
Mar 27, 2026	3.16	3.16	3.16	3.16	3.16	12.86%	100
Mar 26, 2026	2.80	2.80	2.80	2.80	2.80	-6.67%	100
Mar 25, 2026	3.00	3.00	3.00	3.00	3.00	3.45%	742
Mar 20, 2026	2.90	2.90	2.90	2.90	2.90	-	1,430
Mar 19, 2026	2.96	2.96	2.90	2.90	2.90	-2.03%	729
Mar 18, 2026	2.96	2.96	2.96	2.96	2.96	-	463
Mar 17, 2026	2.70	2.96	2.70	2.96	2.96	9.63%	228
Mar 16, 2026	2.70	2.70	2.70	2.70	2.70	2.27%	187
Mar 13, 2026	2.64	2.64	2.64	2.64	2.64	9.09%	263
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