Forafric Global PLC (AFRI)
NASDAQ: AFRI · Real-Time Price · USD
9.46
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
Forafric Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 9.50 | 9.68 | 9.44 | 9.46 | 9.46 | - | 9,408 |
| Feb 20, 2025 | 9.49 | 9.55 | 9.40 | 9.46 | 9.46 | -1.36% | 16,969 |
| Feb 19, 2025 | 9.44 | 9.59 | 9.43 | 9.59 | 9.59 | 0.95% | 7,855 |
| Feb 18, 2025 | 9.50 | 9.55 | 9.47 | 9.50 | 9.50 | -0.52% | 11,884 |
| Feb 14, 2025 | 9.65 | 9.69 | 9.50 | 9.55 | 9.55 | -1.44% | 5,047 |
| Feb 13, 2025 | 9.53 | 9.90 | 9.53 | 9.69 | 9.69 | 1.36% | 8,369 |
| Feb 12, 2025 | 9.26 | 9.70 | 9.26 | 9.56 | 9.56 | -0.31% | 12,261 |
| Feb 11, 2025 | 9.50 | 9.60 | 9.45 | 9.59 | 9.59 | 0.42% | 21,091 |
| Feb 10, 2025 | 9.90 | 9.90 | 9.55 | 9.55 | 9.55 | - | 4,784 |
| Feb 7, 2025 | 9.51 | 9.60 | 9.50 | 9.55 | 9.55 | -0.10% | 10,396 |
| Feb 6, 2025 | 9.79 | 9.81 | 9.56 | 9.56 | 9.56 | -0.42% | 5,157 |
| Feb 5, 2025 | 9.70 | 9.70 | 9.55 | 9.60 | 9.60 | - | 4,140 |
| Feb 4, 2025 | 9.67 | 9.79 | 9.55 | 9.60 | 9.60 | - | 5,716 |
| Feb 3, 2025 | 9.66 | 9.67 | 9.55 | 9.60 | 9.60 | -0.10% | 8,320 |
| Jan 31, 2025 | 9.71 | 9.71 | 9.60 | 9.61 | 9.61 | -0.41% | 7,884 |
| Jan 30, 2025 | 9.87 | 9.90 | 9.56 | 9.65 | 9.65 | - | 14,429 |
| Jan 29, 2025 | 9.87 | 9.87 | 9.60 | 9.65 | 9.65 | 0.42% | 8,130 |
| Jan 28, 2025 | 9.75 | 9.75 | 9.61 | 9.61 | 9.61 | -0.41% | 1,909 |
| Jan 27, 2025 | 9.83 | 9.98 | 9.60 | 9.65 | 9.65 | -0.31% | 12,043 |
| Jan 24, 2025 | 9.70 | 9.75 | 9.65 | 9.68 | 9.68 | -0.41% | 12,732 |
| Jan 23, 2025 | 9.70 | 9.90 | 9.70 | 9.72 | 9.72 | -0.82% | 13,663 |
| Jan 22, 2025 | 9.92 | 9.92 | 9.78 | 9.80 | 9.80 | - | 12,556 |
| Jan 21, 2025 | 9.82 | 9.85 | 9.75 | 9.80 | 9.80 | -1.51% | 7,165 |
| Jan 17, 2025 | 9.68 | 9.95 | 9.68 | 9.95 | 9.95 | 1.74% | 15,642 |
| Jan 16, 2025 | 9.80 | 9.95 | 9.78 | 9.78 | 9.78 | -2.00% | 8,747 |
| Jan 15, 2025 | 9.99 | 9.99 | 9.93 | 9.98 | 9.98 | 1.22% | 4,646 |
| Jan 14, 2025 | 9.99 | 9.99 | 9.86 | 9.86 | 9.86 | -0.70% | 3,176 |
| Jan 13, 2025 | 9.73 | 9.95 | 9.73 | 9.93 | 9.93 | 0.81% | 10,952 |
| Jan 10, 2025 | 9.87 | 10.00 | 9.79 | 9.85 | 9.85 | -1.70% | 32,471 |
| Jan 8, 2025 | 9.87 | 10.10 | 9.87 | 10.02 | 10.02 | 0.20% | 3,686 |
| Jan 7, 2025 | 10.03 | 10.12 | 10.00 | 10.00 | 10.00 | -0.60% | 6,915 |
| Jan 6, 2025 | 10.16 | 10.16 | 10.06 | 10.06 | 10.06 | -1.57% | 3,856 |
| Jan 3, 2025 | 10.13 | 10.36 | 10.13 | 10.22 | 10.22 | 0.69% | 3,570 |
| Jan 2, 2025 | 10.12 | 10.15 | 10.12 | 10.15 | 10.15 | -0.98% | 3,210 |
| Dec 31, 2024 | 10.20 | 10.36 | 10.05 | 10.25 | 10.25 | -0.29% | 4,810 |
| Dec 30, 2024 | 10.01 | 10.30 | 10.01 | 10.28 | 10.28 | 1.68% | 17,259 |
| Dec 27, 2024 | 10.24 | 10.37 | 10.11 | 10.11 | 10.11 | -3.07% | 5,337 |
| Dec 26, 2024 | 10.19 | 10.51 | 10.19 | 10.43 | 10.43 | 2.66% | 3,732 |
| Dec 24, 2024 | 10.28 | 10.40 | 9.80 | 10.16 | 10.16 | -1.07% | 7,316 |
| Dec 23, 2024 | 10.26 | 10.55 | 10.19 | 10.27 | 10.27 | -1.82% | 4,246 |
| Dec 20, 2024 | 10.00 | 10.75 | 10.00 | 10.46 | 10.46 | 3.98% | 96,263 |
| Dec 19, 2024 | 10.05 | 10.17 | 10.05 | 10.06 | 10.06 | - | 7,624 |
| Dec 18, 2024 | 10.10 | 10.20 | 10.06 | 10.06 | 10.06 | -2.14% | 8,758 |
| Dec 17, 2024 | 10.09 | 10.33 | 10.09 | 10.28 | 10.28 | 0.78% | 7,638 |
| Dec 16, 2024 | 10.37 | 10.37 | 10.18 | 10.20 | 10.20 | 0.69% | 5,199 |
| Dec 13, 2024 | 10.12 | 10.24 | 10.10 | 10.13 | 10.13 | 0.30% | 4,996 |
| Dec 12, 2024 | 10.06 | 10.27 | 10.06 | 10.10 | 10.10 | -0.10% | 5,174 |
| Dec 11, 2024 | 10.17 | 10.34 | 10.10 | 10.11 | 10.11 | - | 9,585 |
| Dec 10, 2024 | 10.24 | 10.30 | 10.10 | 10.11 | 10.11 | - | 7,854 |
| Dec 9, 2024 | 10.18 | 10.29 | 10.11 | 10.11 | 10.11 | -0.69% | 4,379 |
| Dec 6, 2024 | 10.10 | 10.18 | 10.10 | 10.18 | 10.18 | 0.79% | 2,563 |
| Dec 5, 2024 | 10.14 | 10.21 | 10.10 | 10.10 | 10.10 | -0.98% | 4,136 |
| Dec 4, 2024 | 10.12 | 10.20 | 10.12 | 10.20 | 10.20 | 1.39% | 1,511 |
| Dec 3, 2024 | 10.15 | 10.19 | 10.06 | 10.06 | 10.06 | -0.69% | 5,505 |
| Dec 2, 2024 | 10.34 | 10.34 | 10.10 | 10.13 | 10.13 | -0.98% | 9,294 |
| Nov 29, 2024 | 9.85 | 10.25 | 9.85 | 10.23 | 10.23 | 0.59% | 3,243 |
| Nov 27, 2024 | 10.13 | 10.34 | 10.13 | 10.17 | 10.17 | 0.69% | 3,275 |
| Nov 26, 2024 | 10.31 | 10.31 | 10.10 | 10.10 | 10.10 | -0.59% | 3,166 |
| Nov 25, 2024 | 10.38 | 10.46 | 10.16 | 10.16 | 10.16 | -1.84% | 8,518 |
| Nov 22, 2024 | 10.17 | 10.42 | 10.16 | 10.35 | 10.35 | 1.67% | 8,956 |
| Nov 21, 2024 | 10.35 | 10.35 | 10.06 | 10.18 | 10.18 | 0.20% | 6,960 |
| Nov 20, 2024 | 10.18 | 10.55 | 10.02 | 10.16 | 10.16 | -1.36% | 21,248 |
| Nov 19, 2024 | 10.11 | 10.30 | 10.11 | 10.30 | 10.30 | 1.28% | 1,785 |
| Nov 18, 2024 | 10.37 | 10.37 | 10.17 | 10.17 | 10.17 | 0.10% | 1,860 |
| Nov 15, 2024 | 10.15 | 10.32 | 10.14 | 10.16 | 10.16 | 0.40% | 3,866 |
| Nov 14, 2024 | 10.53 | 10.53 | 10.12 | 10.12 | 10.12 | -2.03% | 8,433 |
| Nov 13, 2024 | 10.40 | 10.40 | 10.33 | 10.33 | 10.33 | 0.19% | 2,172 |
| Nov 12, 2024 | 11.20 | 11.20 | 10.31 | 10.31 | 10.31 | -2.18% | 17,501 |
| Nov 11, 2024 | 10.48 | 10.55 | 10.28 | 10.54 | 10.54 | -0.57% | 4,999 |
| Nov 8, 2024 | 10.55 | 10.60 | 10.29 | 10.60 | 10.60 | 2.22% | 2,886 |
| Nov 7, 2024 | 10.59 | 10.59 | 10.35 | 10.37 | 10.37 | -1.24% | 9,947 |
| Nov 6, 2024 | 10.61 | 10.61 | 10.25 | 10.50 | 10.50 | 0.10% | 24,735 |
| Nov 5, 2024 | 10.44 | 10.49 | 10.40 | 10.49 | 10.49 | 0.96% | 3,021 |
| Nov 4, 2024 | 10.50 | 10.50 | 10.26 | 10.39 | 10.39 | 0.78% | 12,723 |
| Nov 1, 2024 | 10.30 | 10.50 | 10.27 | 10.31 | 10.31 | 0.29% | 7,292 |
| Oct 31, 2024 | 10.43 | 10.60 | 10.25 | 10.28 | 10.28 | -0.96% | 4,875 |
| Oct 30, 2024 | 10.37 | 10.50 | 10.37 | 10.38 | 10.38 | -1.05% | 2,123 |
| Oct 29, 2024 | 10.40 | 10.49 | 10.40 | 10.49 | 10.49 | -0.57% | 2,150 |
| Oct 28, 2024 | 10.33 | 10.55 | 10.28 | 10.55 | 10.55 | 1.83% | 4,301 |
| Oct 25, 2024 | 10.54 | 10.54 | 10.36 | 10.36 | 10.36 | -1.24% | 2,303 |
| Oct 24, 2024 | 10.40 | 10.50 | 10.28 | 10.49 | 10.49 | -0.47% | 14,178 |
| Oct 23, 2024 | 10.34 | 10.68 | 10.34 | 10.54 | 10.54 | 1.05% | 4,621 |
| Oct 22, 2024 | 10.32 | 10.50 | 10.25 | 10.43 | 10.43 | 1.07% | 20,335 |
| Oct 21, 2024 | 10.40 | 10.40 | 10.32 | 10.32 | 10.32 | -0.96% | 1,636 |
| Oct 18, 2024 | 10.25 | 10.55 | 10.25 | 10.42 | 10.42 | 0.39% | 18,824 |
| Oct 17, 2024 | 10.54 | 10.54 | 10.38 | 10.38 | 10.38 | -1.52% | 3,706 |
| Oct 16, 2024 | 10.55 | 10.55 | 10.29 | 10.54 | 10.54 | 0.09% | 15,766 |
| Oct 15, 2024 | 10.51 | 10.59 | 10.25 | 10.53 | 10.53 | -1.96% | 7,776 |
| Oct 14, 2024 | 10.60 | 10.75 | 10.50 | 10.74 | 10.74 | -2.01% | 9,509 |
| Oct 11, 2024 | 10.59 | 10.96 | 10.59 | 10.96 | 10.96 | 4.38% | 2,211 |
| Oct 10, 2024 | 10.58 | 10.60 | 10.49 | 10.50 | 10.50 | -4.11% | 3,687 |
| Oct 9, 2024 | 10.81 | 10.95 | 10.81 | 10.95 | 10.95 | 1.30% | 1,851 |
| Oct 8, 2024 | 10.66 | 10.88 | 10.07 | 10.81 | 10.81 | 0.75% | 8,672 |
| Oct 7, 2024 | 10.70 | 10.89 | 10.70 | 10.73 | 10.73 | -1.11% | 2,270 |
| Oct 4, 2024 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | 0.74% | 1,922 |
| Oct 3, 2024 | 11.06 | 11.74 | 10.77 | 10.77 | 10.77 | -2.45% | 23,064 |
| Oct 2, 2024 | 11.08 | 11.08 | 11.04 | 11.04 | 11.04 | -0.72% | 1,790 |
| Oct 1, 2024 | 10.90 | 11.16 | 10.90 | 11.12 | 11.12 | -1.94% | 3,377 |
| Sep 30, 2024 | 11.55 | 11.55 | 11.25 | 11.34 | 11.34 | -2.16% | 10,603 |
| Sep 27, 2024 | 11.20 | 11.59 | 11.20 | 11.59 | 11.59 | 1.13% | 6,420 |