Forafric Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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