Forafric Global PLC (AFRI)
NASDAQ: AFRI · Real-Time Price · USD
9.98
-0.17 (-1.67%)
Dec 3, 2025, 10:27 AM EST - Market open
Forafric Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 10.10 | 10.58 | 10.10 | 10.15 | 10.15 | 1.20% | 12,390 |
| Dec 1, 2025 | 10.45 | 10.51 | 9.80 | 10.03 | 10.03 | -2.15% | 5,138 |
| Nov 28, 2025 | 9.87 | 10.25 | 9.85 | 10.25 | 10.25 | 5.13% | 7,876 |
| Nov 26, 2025 | 9.54 | 9.78 | 9.53 | 9.75 | 9.75 | 1.04% | 15,387 |
| Nov 25, 2025 | 9.61 | 10.00 | 9.56 | 9.65 | 9.65 | -3.21% | 15,157 |
| Nov 24, 2025 | 9.54 | 9.97 | 9.54 | 9.97 | 9.97 | 5.06% | 5,740 |
| Nov 21, 2025 | 9.39 | 9.66 | 9.30 | 9.49 | 9.49 | 1.17% | 8,578 |
| Nov 20, 2025 | 9.52 | 9.90 | 9.38 | 9.38 | 9.38 | 0.32% | 8,343 |
| Nov 19, 2025 | 10.10 | 10.10 | 9.30 | 9.35 | 9.35 | -3.91% | 6,775 |
| Nov 18, 2025 | 10.06 | 10.06 | 9.60 | 9.73 | 9.73 | 4.29% | 1,760 |
| Nov 17, 2025 | 9.30 | 9.74 | 9.30 | 9.33 | 9.33 | -0.21% | 4,396 |
| Nov 14, 2025 | 9.49 | 9.55 | 9.35 | 9.35 | 9.35 | -2.81% | 3,560 |
| Nov 13, 2025 | 9.41 | 9.62 | 9.41 | 9.62 | 9.62 | 2.89% | 4,492 |
| Nov 12, 2025 | 9.58 | 10.12 | 9.35 | 9.35 | 9.35 | -2.40% | 2,993 |
| Nov 11, 2025 | 9.50 | 9.66 | 9.50 | 9.58 | 9.58 | -0.31% | 1,589 |
| Nov 10, 2025 | 9.40 | 9.89 | 9.40 | 9.61 | 9.61 | 2.13% | 12,811 |
| Nov 7, 2025 | 9.65 | 9.69 | 9.41 | 9.41 | 9.41 | -0.42% | 2,268 |
| Nov 6, 2025 | 9.42 | 9.59 | 9.41 | 9.45 | 9.45 | -1.46% | 1,529 |
| Nov 5, 2025 | 9.05 | 9.59 | 9.05 | 9.59 | 9.59 | - | 3,714 |
| Nov 4, 2025 | 9.52 | 10.13 | 8.63 | 9.59 | 9.59 | 2.02% | 5,757 |
| Nov 3, 2025 | 9.60 | 9.71 | 9.40 | 9.40 | 9.40 | 0.64% | 2,995 |
| Oct 31, 2025 | 9.13 | 9.50 | 9.13 | 9.34 | 9.34 | 0.32% | 16,143 |
| 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 |