Forafric Global PLC (AFRI)
NASDAQ: AFRI · Real-Time Price · USD
7.81
0.00 (0.06%)
At close: May 30, 2025, 4:00 PM
7.78
-0.02 (-0.32%)
After-hours: May 30, 2025, 4:02 PM EDT
Forafric Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.80 | 7.85 | 7.76 | 7.78 | 7.78 | -0.26% | 20,969 |
| May 29, 2025 | 7.85 | 7.89 | 7.76 | 7.80 | 7.80 | - | 13,500 |
| May 28, 2025 | 7.86 | 7.86 | 7.73 | 7.80 | 7.80 | - | 14,538 |
| May 27, 2025 | 7.80 | 7.82 | 7.71 | 7.80 | 7.80 | 1.04% | 6,058 |
| May 23, 2025 | 7.74 | 7.83 | 7.62 | 7.72 | 7.72 | -0.13% | 15,224 |
| May 22, 2025 | 7.70 | 7.80 | 7.70 | 7.73 | 7.73 | -0.77% | 22,079 |
| May 21, 2025 | 7.73 | 7.79 | 7.61 | 7.79 | 7.79 | 0.13% | 7,984 |
| May 20, 2025 | 7.82 | 7.82 | 7.70 | 7.78 | 7.78 | -0.13% | 10,187 |
| May 19, 2025 | 7.61 | 7.86 | 7.57 | 7.79 | 7.79 | -0.51% | 12,066 |
| May 16, 2025 | 7.81 | 7.90 | 7.54 | 7.83 | 7.83 | - | 6,711 |
| May 15, 2025 | 7.80 | 7.85 | 7.75 | 7.83 | 7.83 | - | 9,989 |
| May 14, 2025 | 7.85 | 7.91 | 7.77 | 7.83 | 7.83 | -0.63% | 39,957 |
| May 13, 2025 | 7.94 | 7.98 | 7.82 | 7.88 | 7.88 | 0.51% | 11,320 |
| May 12, 2025 | 7.92 | 8.03 | 7.80 | 7.84 | 7.84 | - | 13,677 |
| May 9, 2025 | 7.93 | 7.95 | 7.75 | 7.84 | 7.84 | -1.01% | 12,415 |
| May 8, 2025 | 7.90 | 8.01 | 7.80 | 7.92 | 7.92 | 1.93% | 13,210 |
| May 7, 2025 | 7.81 | 8.00 | 7.56 | 7.77 | 7.77 | -0.13% | 39,686 |
| May 6, 2025 | 8.06 | 8.50 | 7.75 | 7.78 | 7.78 | -2.63% | 51,415 |
| May 5, 2025 | 8.00 | 8.08 | 7.56 | 7.99 | 7.99 | 0.38% | 60,735 |
| May 2, 2025 | 8.12 | 8.36 | 7.77 | 7.96 | 7.96 | -0.87% | 30,103 |
| May 1, 2025 | 8.05 | 8.29 | 7.85 | 8.03 | 8.03 | -2.19% | 54,426 |
| Apr 30, 2025 | 8.18 | 8.30 | 8.18 | 8.21 | 8.21 | -0.85% | 13,487 |
| Apr 29, 2025 | 8.31 | 8.40 | 8.27 | 8.28 | 8.28 | -0.84% | 22,602 |
| Apr 28, 2025 | 8.37 | 8.43 | 8.30 | 8.35 | 8.35 | -0.60% | 11,445 |
| Apr 25, 2025 | 8.43 | 8.50 | 8.23 | 8.40 | 8.40 | -0.12% | 7,951 |
| Apr 24, 2025 | 8.40 | 8.50 | 8.38 | 8.41 | 8.41 | -0.47% | 33,445 |
| Apr 23, 2025 | 8.42 | 8.50 | 8.37 | 8.45 | 8.45 | -0.82% | 30,113 |
| Apr 22, 2025 | 8.48 | 8.52 | 8.26 | 8.52 | 8.52 | 0.12% | 19,159 |
| Apr 21, 2025 | 8.51 | 8.59 | 8.50 | 8.51 | 8.51 | -0.47% | 5,104 |
| Apr 17, 2025 | 8.42 | 8.69 | 8.42 | 8.55 | 8.55 | 0.59% | 9,947 |
| Apr 16, 2025 | 8.52 | 8.60 | 8.47 | 8.50 | 8.50 | -1.16% | 5,423 |
| Apr 15, 2025 | 8.70 | 8.80 | 8.58 | 8.60 | 8.60 | 0.12% | 4,936 |
| Apr 14, 2025 | 8.52 | 8.88 | 8.50 | 8.59 | 8.59 | -1.83% | 14,981 |
| Apr 11, 2025 | 8.75 | 8.92 | 8.57 | 8.75 | 8.75 | 1.51% | 53,581 |
| Apr 10, 2025 | 9.04 | 9.04 | 8.61 | 8.62 | 8.62 | -1.49% | 4,639 |
| Apr 9, 2025 | 8.47 | 9.10 | 8.40 | 8.75 | 8.75 | 5.55% | 30,041 |
| Apr 8, 2025 | 8.47 | 8.70 | 8.05 | 8.29 | 8.29 | -2.24% | 16,393 |
| Apr 7, 2025 | 8.17 | 8.99 | 8.17 | 8.48 | 8.48 | 0.24% | 11,961 |
| Apr 4, 2025 | 8.28 | 9.11 | 8.28 | 8.46 | 8.46 | -1.17% | 6,822 |
| Apr 3, 2025 | 8.66 | 8.66 | 8.46 | 8.56 | 8.56 | -1.27% | 5,064 |
| Apr 2, 2025 | 8.45 | 8.67 | 8.45 | 8.67 | 8.67 | - | 3,959 |
| Apr 1, 2025 | 8.52 | 8.74 | 8.52 | 8.67 | 8.67 | 0.81% | 3,510 |
| Mar 31, 2025 | 8.44 | 8.85 | 8.36 | 8.60 | 8.60 | 0.70% | 15,361 |
| Mar 28, 2025 | 8.61 | 8.62 | 8.54 | 8.54 | 8.54 | -1.61% | 3,028 |
| Mar 27, 2025 | 8.66 | 8.98 | 8.51 | 8.68 | 8.68 | 1.17% | 6,349 |
| Mar 26, 2025 | 8.79 | 8.81 | 8.58 | 8.58 | 8.58 | -1.49% | 4,514 |
| Mar 25, 2025 | 8.58 | 8.80 | 8.58 | 8.71 | 8.71 | 0.35% | 8,559 |
| Mar 24, 2025 | 8.59 | 8.68 | 8.46 | 8.68 | 8.68 | 2.84% | 4,211 |
| Mar 21, 2025 | 8.49 | 8.53 | 8.36 | 8.44 | 8.44 | -0.71% | 29,255 |
| Mar 20, 2025 | 8.49 | 8.65 | 8.22 | 8.50 | 8.50 | -0.12% | 18,639 |