Forafric Global PLC (AFRI)
NASDAQ: AFRI · Real-Time Price · USD
9.50
+0.19 (2.04%)
At close: Oct 31, 2025, 4:00 PM EDT
9.34
-0.16 (-1.68%)
After-hours: Oct 31, 2025, 4:31 PM EDT
Forafric Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.13 | 9.37 | 9.13 | 9.37 | - | 0.64% | 388 |
| Oct 30, 2025 | 9.09 | 9.50 | 8.95 | 9.31 | 9.31 | 2.99% | 2,628 |
| Oct 29, 2025 | 9.26 | 9.26 | 9.04 | 9.04 | 9.04 | -3.00% | 2,615 |
| Oct 28, 2025 | 9.46 | 9.46 | 9.20 | 9.32 | 9.32 | 5.19% | 3,450 |
| Oct 27, 2025 | 9.07 | 9.13 | 8.86 | 8.86 | 8.86 | -5.44% | 1,420 |
| Oct 24, 2025 | 9.50 | 9.50 | 9.26 | 9.37 | 9.37 | 4.34% | 2,781 |
| Oct 23, 2025 | 9.06 | 9.06 | 8.98 | 8.98 | 8.98 | -2.39% | 3,018 |
| Oct 22, 2025 | 8.94 | 9.23 | 8.64 | 9.20 | 9.20 | 5.26% | 5,094 |
| Oct 21, 2025 | 8.77 | 9.25 | 8.65 | 8.74 | 8.74 | -0.79% | 5,401 |
| Oct 20, 2025 | 8.75 | 9.03 | 8.62 | 8.81 | 8.81 | 2.44% | 12,153 |
| Oct 17, 2025 | 8.54 | 8.69 | 8.54 | 8.60 | 8.60 | -0.35% | 3,964 |
| Oct 16, 2025 | 8.67 | 8.73 | 8.62 | 8.63 | 8.63 | -0.69% | 11,381 |
| Oct 15, 2025 | 8.67 | 8.72 | 8.58 | 8.69 | 8.69 | 0.70% | 5,067 |
| Oct 14, 2025 | 8.13 | 8.65 | 8.13 | 8.63 | 8.63 | -0.23% | 6,157 |
| Oct 13, 2025 | 8.68 | 8.75 | 8.60 | 8.65 | 8.65 | 1.29% | 5,456 |
| Oct 10, 2025 | 8.67 | 8.67 | 8.54 | 8.54 | 8.54 | -0.70% | 3,535 |
| Oct 9, 2025 | 8.56 | 8.78 | 8.56 | 8.60 | 8.60 | 0.23% | 6,998 |
| Oct 8, 2025 | 8.86 | 8.86 | 8.58 | 8.58 | 8.58 | - | 2,335 |
| Oct 7, 2025 | 8.60 | 8.61 | 8.54 | 8.58 | 8.58 | 0.35% | 9,699 |
| Oct 6, 2025 | 8.65 | 8.71 | 8.55 | 8.55 | 8.55 | -1.61% | 14,413 |
| Oct 3, 2025 | 8.79 | 8.88 | 8.64 | 8.69 | 8.69 | -1.47% | 6,672 |
| Oct 2, 2025 | 8.92 | 8.92 | 8.45 | 8.82 | 8.82 | 1.38% | 8,628 |
| Oct 1, 2025 | 8.95 | 8.95 | 8.70 | 8.70 | 8.70 | 0.12% | 2,008 |
| Sep 30, 2025 | 8.93 | 8.93 | 8.69 | 8.69 | 8.69 | -0.91% | 8,500 |
| Sep 29, 2025 | 9.11 | 9.11 | 8.75 | 8.77 | 8.77 | -1.46% | 2,991 |
| Sep 26, 2025 | 8.85 | 8.90 | 8.79 | 8.90 | 8.90 | 2.77% | 3,296 |
| Sep 25, 2025 | 8.81 | 8.97 | 8.66 | 8.66 | 8.66 | -0.80% | 2,349 |
| Sep 24, 2025 | 8.72 | 9.04 | 8.72 | 8.73 | 8.73 | -1.24% | 3,695 |
| Sep 23, 2025 | 9.05 | 9.22 | 8.84 | 8.84 | 8.84 | -0.56% | 4,987 |
| Sep 22, 2025 | 9.04 | 9.22 | 8.86 | 8.89 | 8.89 | -2.84% | 7,978 |
| Sep 19, 2025 | 8.99 | 9.15 | 8.74 | 9.15 | 9.15 | 1.67% | 91,180 |
| Sep 18, 2025 | 8.88 | 9.06 | 8.77 | 9.00 | 9.00 | 2.04% | 9,695 |
| Sep 17, 2025 | 8.59 | 8.82 | 8.42 | 8.82 | 8.82 | 1.73% | 7,644 |
| Sep 16, 2025 | 8.26 | 8.68 | 8.21 | 8.67 | 8.67 | 3.96% | 21,138 |
| Sep 15, 2025 | 8.47 | 8.47 | 8.23 | 8.34 | 8.34 | - | 11,753 |
| Sep 12, 2025 | 8.68 | 8.70 | 8.32 | 8.34 | 8.34 | -0.95% | 15,044 |
| Sep 11, 2025 | 8.87 | 8.87 | 8.26 | 8.42 | 8.42 | 0.60% | 8,985 |
| Sep 10, 2025 | 8.34 | 8.46 | 8.11 | 8.37 | 8.37 | 0.97% | 16,810 |
| Sep 9, 2025 | 8.24 | 8.29 | 8.10 | 8.29 | 8.29 | 0.36% | 7,172 |
| Sep 8, 2025 | 8.35 | 8.60 | 8.20 | 8.26 | 8.26 | 0.49% | 10,194 |
| Sep 5, 2025 | 8.30 | 8.42 | 8.22 | 8.22 | 8.22 | -2.03% | 4,104 |
| Sep 4, 2025 | 7.95 | 8.45 | 7.95 | 8.39 | 8.39 | 2.19% | 8,647 |
| Sep 3, 2025 | 8.25 | 8.28 | 8.06 | 8.21 | 8.21 | -0.12% | 9,190 |
| Sep 2, 2025 | 8.75 | 8.92 | 8.22 | 8.22 | 8.22 | -5.41% | 10,009 |
| Aug 29, 2025 | 8.85 | 8.86 | 8.65 | 8.69 | 8.69 | 0.35% | 7,072 |
| Aug 28, 2025 | 9.18 | 9.18 | 8.42 | 8.66 | 8.66 | -1.25% | 10,571 |
| Aug 27, 2025 | 8.53 | 8.93 | 8.53 | 8.77 | 8.77 | 0.80% | 15,016 |
| Aug 26, 2025 | 8.84 | 8.85 | 8.66 | 8.70 | 8.70 | -0.34% | 7,851 |
| Aug 25, 2025 | 9.13 | 9.14 | 8.73 | 8.73 | 8.73 | -5.11% | 17,634 |
| Aug 22, 2025 | 7.98 | 9.22 | 7.98 | 9.20 | 9.20 | 15.58% | 26,385 |