Forafric Global PLC (AFRI)
NASDAQ: AFRI · Real-Time Price · USD
8.60
+0.06 (0.70%)
Mar 31, 2025, 5:24 PM EDT - Market open
Forafric Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.44 | 8.85 | 8.36 | 8.60 | 8.60 | 0.70% | 15,361 |
| Mar 28, 2025 | 8.61 | 8.62 | 8.54 | 8.54 | 8.54 | -1.61% | 3,028 |
| Mar 27, 2025 | 8.66 | 8.98 | 8.51 | 8.68 | 8.68 | 1.17% | 6,349 |
| Mar 26, 2025 | 8.79 | 8.81 | 8.58 | 8.58 | 8.58 | -1.49% | 4,514 |
| Mar 25, 2025 | 8.58 | 8.80 | 8.58 | 8.71 | 8.71 | 0.35% | 8,559 |
| Mar 24, 2025 | 8.59 | 8.68 | 8.46 | 8.68 | 8.68 | 2.84% | 4,211 |
| Mar 21, 2025 | 8.49 | 8.53 | 8.36 | 8.44 | 8.44 | -0.71% | 29,255 |
| Mar 20, 2025 | 8.49 | 8.65 | 8.22 | 8.50 | 8.50 | -0.12% | 18,639 |
| Mar 19, 2025 | 8.41 | 9.00 | 8.10 | 8.51 | 8.51 | 0.24% | 36,304 |
| Mar 18, 2025 | 8.59 | 8.59 | 8.21 | 8.49 | 8.49 | -0.82% | 15,243 |
| Mar 17, 2025 | 8.64 | 8.76 | 8.50 | 8.56 | 8.56 | -1.15% | 9,973 |
| Mar 14, 2025 | 9.00 | 9.00 | 8.52 | 8.66 | 8.66 | 2.97% | 5,889 |
| Mar 13, 2025 | 8.53 | 8.69 | 8.23 | 8.41 | 8.41 | -1.41% | 16,683 |
| Mar 12, 2025 | 8.71 | 8.78 | 8.53 | 8.53 | 8.53 | -0.58% | 4,395 |
| Mar 11, 2025 | 8.98 | 8.98 | 8.54 | 8.58 | 8.58 | -1.27% | 5,066 |
| Mar 10, 2025 | 8.91 | 8.91 | 8.56 | 8.69 | 8.69 | -1.47% | 4,543 |
| Mar 7, 2025 | 9.08 | 9.08 | 8.61 | 8.82 | 8.82 | 0.23% | 8,237 |
| Mar 6, 2025 | 8.73 | 8.88 | 8.49 | 8.80 | 8.80 | -1.01% | 13,787 |
| Mar 5, 2025 | 9.04 | 9.14 | 8.87 | 8.89 | 8.89 | -1.44% | 15,509 |
| Mar 4, 2025 | 9.05 | 9.17 | 8.90 | 9.02 | 9.02 | 0.45% | 11,315 |
| Mar 3, 2025 | 9.08 | 9.10 | 8.90 | 8.98 | 8.98 | -0.77% | 13,767 |
| Feb 28, 2025 | 8.88 | 9.05 | 8.88 | 9.05 | 9.05 | 3.78% | 12,531 |
| Feb 27, 2025 | 9.25 | 9.44 | 8.35 | 8.72 | 8.72 | -7.23% | 123,078 |
| Feb 26, 2025 | 9.46 | 9.51 | 9.35 | 9.40 | 9.40 | -0.95% | 25,874 |
| Feb 25, 2025 | 9.59 | 9.84 | 9.47 | 9.49 | 9.49 | -1.45% | 11,013 |
| Feb 24, 2025 | 9.58 | 9.64 | 9.51 | 9.63 | 9.63 | 1.80% | 5,485 |
| Feb 21, 2025 | 9.50 | 9.68 | 9.44 | 9.46 | 9.46 | - | 9,408 |
| Feb 20, 2025 | 9.49 | 9.55 | 9.40 | 9.46 | 9.46 | -1.36% | 16,969 |
| Feb 19, 2025 | 9.44 | 9.59 | 9.43 | 9.59 | 9.59 | 0.95% | 7,855 |
| Feb 18, 2025 | 9.50 | 9.55 | 9.47 | 9.50 | 9.50 | -0.52% | 11,884 |
| Feb 14, 2025 | 9.65 | 9.69 | 9.50 | 9.55 | 9.55 | -1.44% | 5,047 |
| Feb 13, 2025 | 9.53 | 9.90 | 9.53 | 9.69 | 9.69 | 1.36% | 8,369 |
| Feb 12, 2025 | 9.26 | 9.70 | 9.26 | 9.56 | 9.56 | -0.31% | 12,261 |
| Feb 11, 2025 | 9.50 | 9.60 | 9.45 | 9.59 | 9.59 | 0.42% | 21,091 |
| Feb 10, 2025 | 9.90 | 9.90 | 9.55 | 9.55 | 9.55 | - | 4,784 |
| Feb 7, 2025 | 9.51 | 9.60 | 9.50 | 9.55 | 9.55 | -0.10% | 10,396 |
| Feb 6, 2025 | 9.79 | 9.81 | 9.56 | 9.56 | 9.56 | -0.42% | 5,157 |
| Feb 5, 2025 | 9.70 | 9.70 | 9.55 | 9.60 | 9.60 | - | 4,140 |
| Feb 4, 2025 | 9.67 | 9.79 | 9.55 | 9.60 | 9.60 | - | 5,716 |
| Feb 3, 2025 | 9.66 | 9.67 | 9.55 | 9.60 | 9.60 | -0.10% | 8,320 |
| Jan 31, 2025 | 9.71 | 9.71 | 9.60 | 9.61 | 9.61 | -0.41% | 7,884 |
| Jan 30, 2025 | 9.87 | 9.90 | 9.56 | 9.65 | 9.65 | - | 14,429 |
| Jan 29, 2025 | 9.87 | 9.87 | 9.60 | 9.65 | 9.65 | 0.42% | 8,130 |
| Jan 28, 2025 | 9.75 | 9.75 | 9.61 | 9.61 | 9.61 | -0.41% | 1,909 |
| Jan 27, 2025 | 9.83 | 9.98 | 9.60 | 9.65 | 9.65 | -0.31% | 12,043 |
| Jan 24, 2025 | 9.70 | 9.75 | 9.65 | 9.68 | 9.68 | -0.41% | 12,732 |
| Jan 23, 2025 | 9.70 | 9.90 | 9.70 | 9.72 | 9.72 | -0.82% | 13,663 |
| Jan 22, 2025 | 9.92 | 9.92 | 9.78 | 9.80 | 9.80 | - | 12,556 |
| Jan 21, 2025 | 9.82 | 9.85 | 9.75 | 9.80 | 9.80 | -1.51% | 7,165 |
| Jan 17, 2025 | 9.68 | 9.95 | 9.68 | 9.95 | 9.95 | 1.74% | 15,642 |