Forafric Global PLC (AFRI)
NASDAQ: AFRI · Real-Time Price · USD
11.03
+0.18 (1.66%)
Dec 31, 2025, 4:00 PM EST - Market closed
Forafric Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 11.36 | 11.36 | 10.89 | 11.03 | 11.03 | 1.66% | 27,477 |
| Dec 30, 2025 | 10.45 | 11.00 | 10.45 | 10.85 | 10.85 | 3.14% | 15,746 |
| Dec 29, 2025 | 10.56 | 10.69 | 10.52 | 10.52 | 10.52 | -1.03% | 2,767 |
| Dec 26, 2025 | 10.73 | 11.00 | 10.41 | 10.63 | 10.63 | - | 6,261 |
| Dec 24, 2025 | 10.78 | 11.10 | 10.50 | 10.63 | 10.63 | 0.19% | 4,884 |
| Dec 23, 2025 | 11.22 | 11.42 | 10.58 | 10.61 | 10.61 | -4.24% | 18,209 |
| Dec 22, 2025 | 10.76 | 11.17 | 10.76 | 11.08 | 11.08 | 2.40% | 11,268 |
| Dec 19, 2025 | 11.29 | 11.40 | 10.82 | 10.82 | 10.82 | -4.08% | 142,354 |
| Dec 18, 2025 | 10.87 | 11.35 | 10.84 | 11.28 | 11.28 | 3.39% | 17,114 |
| Dec 17, 2025 | 11.00 | 11.27 | 10.83 | 10.91 | 10.91 | -0.64% | 6,835 |
| Dec 16, 2025 | 11.02 | 11.23 | 10.90 | 10.98 | 10.98 | -1.08% | 13,191 |
| Dec 15, 2025 | 10.89 | 11.21 | 10.62 | 11.10 | 11.10 | 0.91% | 11,431 |
| Dec 12, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 5.47% | 24,476 |
| Dec 11, 2025 | 10.77 | 10.82 | 10.43 | 10.43 | 10.43 | -0.95% | 16,464 |
| Dec 10, 2025 | 10.25 | 10.83 | 10.25 | 10.53 | 10.53 | -0.66% | 17,914 |
| Dec 9, 2025 | 10.64 | 10.64 | 10.41 | 10.60 | 10.60 | 0.95% | 6,974 |
| Dec 8, 2025 | 10.50 | 10.63 | 10.41 | 10.50 | 10.50 | 0.86% | 67,879 |
| Dec 5, 2025 | 10.46 | 10.59 | 9.69 | 10.41 | 10.41 | -1.70% | 11,427 |
| Dec 4, 2025 | 10.24 | 10.59 | 9.58 | 10.59 | 10.59 | 1.34% | 44,563 |
| Dec 3, 2025 | 10.16 | 10.45 | 9.74 | 10.45 | 10.45 | 2.96% | 8,619 |
| 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 |