Forafric Global PLC (AFRI)
NASDAQ: AFRI · Real-Time Price · USD
8.79
+0.21 (2.41%)
At close: Oct 8, 2025, 4:00 PM EDT
8.58
-0.21 (-2.36%)
After-hours: Oct 8, 2025, 4:04 PM EDT
Forafric Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.85 | 8.85 | 8.79 | 8.79 | - | 2.41% | 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 |
| Aug 21, 2025 | 7.78 | 8.06 | 7.61 | 7.96 | 7.96 | 1.53% | 25,016 |
| Aug 20, 2025 | 7.90 | 7.98 | 7.70 | 7.84 | 7.84 | 0.90% | 19,305 |
| Aug 19, 2025 | 7.77 | 7.91 | 7.76 | 7.77 | 7.77 | -0.26% | 10,934 |
| Aug 18, 2025 | 7.91 | 8.01 | 7.79 | 7.79 | 7.79 | -1.27% | 4,932 |
| Aug 15, 2025 | 7.91 | 8.00 | 7.72 | 7.89 | 7.89 | -0.13% | 6,853 |
| Aug 14, 2025 | 7.87 | 8.06 | 7.76 | 7.90 | 7.90 | -0.75% | 9,028 |
| Aug 13, 2025 | 7.82 | 8.03 | 7.74 | 7.96 | 7.96 | 1.27% | 24,340 |
| Aug 12, 2025 | 7.80 | 7.90 | 7.74 | 7.86 | 7.86 | 0.77% | 6,022 |
| Aug 11, 2025 | 7.80 | 7.88 | 7.70 | 7.80 | 7.80 | 0.65% | 8,065 |
| Aug 8, 2025 | 7.79 | 7.90 | 7.72 | 7.75 | 7.75 | 0.26% | 7,613 |
| Aug 7, 2025 | 7.50 | 7.90 | 7.47 | 7.73 | 7.73 | -0.13% | 13,184 |
| Aug 6, 2025 | 7.78 | 7.90 | 7.74 | 7.74 | 7.74 | -0.51% | 4,899 |
| Aug 5, 2025 | 7.76 | 7.80 | 7.72 | 7.78 | 7.78 | 0.78% | 7,125 |
| Aug 4, 2025 | 7.82 | 7.82 | 7.72 | 7.72 | 7.72 | - | 4,243 |
| Aug 1, 2025 | 7.67 | 7.79 | 7.63 | 7.72 | 7.72 | -0.90% | 12,662 |
| Jul 31, 2025 | 7.64 | 7.80 | 7.55 | 7.79 | 7.79 | 1.04% | 33,476 |
| Jul 30, 2025 | 7.77 | 7.77 | 7.70 | 7.71 | 7.71 | -0.13% | 7,129 |