Forafric Global PLC (AFRI)
NASDAQ: AFRI · Real-Time Price · USD
9.79
-0.02 (-0.20%)
Mar 10, 2026, 1:03 PM EDT - Market open
Forafric Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.60 | 9.71 | 9.50 | 9.80 | - | -0.10% | 817 |
| Mar 9, 2026 | 9.77 | 9.83 | 9.60 | 9.81 | 9.81 | 1.34% | 4,344 |
| Mar 6, 2026 | 9.61 | 9.80 | 9.61 | 9.68 | 9.68 | -0.31% | 5,528 |
| Mar 5, 2026 | 9.88 | 9.88 | 9.70 | 9.71 | 9.71 | -1.82% | 3,915 |
| Mar 4, 2026 | 9.82 | 9.89 | 9.70 | 9.89 | 9.89 | 2.28% | 2,516 |
| Mar 3, 2026 | 9.56 | 9.81 | 9.56 | 9.67 | 9.67 | 0.21% | 4,312 |
| Mar 2, 2026 | 9.81 | 9.86 | 9.65 | 9.65 | 9.65 | -0.10% | 5,077 |
| Feb 27, 2026 | 9.75 | 9.75 | 9.66 | 9.66 | 9.66 | -1.02% | 6,530 |
| Feb 26, 2026 | 9.65 | 9.95 | 9.50 | 9.76 | 9.76 | -2.01% | 2,789 |
| Feb 25, 2026 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | 0.40% | 1,135 |
| Feb 24, 2026 | 9.94 | 9.94 | 9.75 | 9.92 | 9.92 | 0.92% | 1,721 |
| Feb 23, 2026 | 9.83 | 9.90 | 9.83 | 9.83 | 9.83 | -1.60% | 2,850 |
| Feb 20, 2026 | 9.88 | 9.99 | 9.53 | 9.99 | 9.99 | 1.01% | 7,749 |
| Feb 19, 2026 | 9.76 | 9.93 | 9.52 | 9.89 | 9.89 | 0.51% | 12,795 |
| Feb 18, 2026 | 9.81 | 9.95 | 9.81 | 9.84 | 9.84 | 0.20% | 4,135 |
| Feb 17, 2026 | 9.81 | 10.05 | 9.80 | 9.82 | 9.82 | -0.20% | 8,776 |
| Feb 13, 2026 | 9.97 | 9.99 | 9.80 | 9.84 | 9.84 | -1.20% | 12,839 |
| Feb 12, 2026 | 9.97 | 9.97 | 9.90 | 9.96 | 9.96 | 1.12% | 1,400 |
| Feb 11, 2026 | 9.90 | 10.10 | 9.81 | 9.85 | 9.85 | -0.10% | 9,421 |
| Feb 10, 2026 | 10.13 | 10.13 | 9.80 | 9.86 | 9.86 | -0.60% | 22,398 |
| Feb 9, 2026 | 10.06 | 10.12 | 9.83 | 9.92 | 9.92 | -1.68% | 3,500 |
| Feb 6, 2026 | 9.88 | 10.09 | 9.88 | 10.09 | 10.09 | 2.54% | 4,488 |
| Feb 5, 2026 | 9.83 | 10.10 | 9.40 | 9.84 | 9.84 | -0.40% | 15,019 |
| Feb 4, 2026 | 9.95 | 10.41 | 9.80 | 9.88 | 9.88 | -1.30% | 7,551 |
| Feb 3, 2026 | 10.16 | 10.17 | 9.79 | 10.01 | 10.01 | -0.20% | 10,745 |
| Feb 2, 2026 | 9.48 | 10.12 | 9.48 | 10.03 | 10.03 | 0.10% | 15,099 |
| Jan 30, 2026 | 10.24 | 10.88 | 9.90 | 10.02 | 10.02 | -0.79% | 11,511 |
| Jan 29, 2026 | 10.08 | 10.85 | 9.90 | 10.10 | 10.10 | 1.10% | 10,938 |
| Jan 28, 2026 | 10.20 | 10.20 | 9.91 | 9.99 | 9.99 | -0.65% | 3,631 |
| Jan 27, 2026 | 9.93 | 10.24 | 9.90 | 10.06 | 10.06 | -0.35% | 7,040 |
| Jan 26, 2026 | 10.01 | 10.11 | 9.98 | 10.09 | 10.09 | 0.50% | 3,017 |
| Jan 23, 2026 | 10.02 | 10.30 | 9.31 | 10.04 | 10.04 | -1.28% | 21,325 |
| Jan 22, 2026 | 10.06 | 10.21 | 10.01 | 10.17 | 10.17 | 0.20% | 8,437 |
| Jan 21, 2026 | 9.97 | 10.38 | 9.94 | 10.15 | 10.15 | 1.81% | 17,711 |
| Jan 20, 2026 | 10.02 | 10.21 | 9.90 | 9.97 | 9.97 | -0.80% | 39,120 |
| Jan 16, 2026 | 10.44 | 10.44 | 10.02 | 10.05 | 10.05 | -3.09% | 39,197 |
| Jan 15, 2026 | 10.35 | 10.57 | 10.35 | 10.37 | 10.37 | - | 15,507 |
| Jan 14, 2026 | 10.38 | 10.47 | 10.23 | 10.37 | 10.37 | -0.29% | 17,113 |
| Jan 13, 2026 | 10.37 | 10.63 | 10.37 | 10.40 | 10.40 | -0.67% | 22,029 |
| Jan 12, 2026 | 10.52 | 10.82 | 10.40 | 10.47 | 10.47 | -1.37% | 18,555 |
| Jan 9, 2026 | 10.56 | 10.79 | 10.50 | 10.62 | 10.62 | -1.62% | 18,195 |
| Jan 8, 2026 | 10.65 | 11.00 | 10.62 | 10.79 | 10.79 | 1.03% | 43,689 |
| Jan 7, 2026 | 10.85 | 10.85 | 10.47 | 10.68 | 10.68 | -1.84% | 24,017 |
| Jan 6, 2026 | 10.72 | 11.01 | 10.51 | 10.88 | 10.88 | -1.00% | 27,887 |
| Jan 5, 2026 | 11.00 | 11.00 | 10.90 | 10.99 | 10.99 | 0.09% | 32,886 |
| Jan 2, 2026 | 11.36 | 11.36 | 10.85 | 10.98 | 10.98 | -0.45% | 30,191 |
| 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 |