Forafric Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	11.71	11.71	11.30	11.46	11.46	0.44%	7,654
Sep 25, 2024	11.45	11.57	11.16	11.41	11.41	-0.52%	5,097
Sep 24, 2024	11.36	11.47	11.10	11.47	11.47	0.97%	4,734
Sep 23, 2024	11.52	11.65	11.30	11.36	11.36	-0.18%	10,283
Sep 20, 2024	11.56	11.56	11.27	11.38	11.38	-0.96%	21,250
Sep 19, 2024	11.15	11.50	11.14	11.49	11.49	3.61%	14,823
Sep 18, 2024	10.95	11.15	10.95	11.09	11.09	0.27%	3,200
Sep 17, 2024	11.15	11.15	10.72	11.06	11.06	-0.81%	8,279
Sep 16, 2024	11.43	11.43	10.35	11.15	11.15	-1.15%	4,315
Sep 13, 2024	11.00	11.28	10.75	11.28	11.28	1.44%	7,246
Sep 12, 2024	11.50	11.50	11.10	11.12	11.12	-0.09%	8,907
Sep 11, 2024	10.82	11.50	10.60	11.13	11.13	2.30%	22,830
Sep 10, 2024	11.25	11.25	10.88	10.88	10.88	-0.73%	2,724
Sep 9, 2024	11.02	11.40	10.81	10.96	10.96	-0.18%	3,734
Sep 6, 2024	11.29	11.64	10.98	10.98	10.98	-1.70%	10,363
Sep 5, 2024	11.60	11.60	11.00	11.17	11.17	-1.93%	6,368
Sep 4, 2024	11.47	11.54	11.18	11.39	11.39	2.06%	10,793
Sep 3, 2024	11.21	11.45	10.44	11.16	11.16	-1.15%	7,653
Aug 30, 2024	11.08	11.29	11.04	11.29	11.29	1.80%	4,582
Aug 29, 2024	11.29	11.39	10.75	11.09	11.09	-0.54%	11,075
Aug 28, 2024	11.29	11.65	11.00	11.15	11.15	0.63%	49,522
Aug 27, 2024	11.13	11.75	10.95	11.08	11.08	-1.51%	43,998
Aug 26, 2024	11.37	11.59	11.10	11.25	11.25	0.27%	6,780
Aug 23, 2024	10.86	11.39	10.86	11.22	11.22	2.19%	5,843
Aug 22, 2024	11.20	11.45	10.98	10.98	10.98	-2.14%	2,622
Aug 21, 2024	11.24	11.35	10.81	11.22	11.22	0.54%	7,834
Aug 20, 2024	11.74	11.80	11.09	11.16	11.16	-4.86%	6,157
Aug 19, 2024	11.68	11.73	10.80	11.73	11.73	4.45%	21,518
Aug 16, 2024	11.20	11.46	11.20	11.23	11.23	-0.18%	1,937
Aug 15, 2024	10.81	11.57	10.81	11.25	11.25	4.07%	7,392
Aug 14, 2024	10.80	11.00	10.35	10.81	10.81	-2.88%	4,254
Aug 13, 2024	10.80	11.53	10.63	11.13	11.13	1.74%	8,909
Aug 12, 2024	11.18	11.82	10.60	10.94	10.94	-2.84%	8,503
Aug 9, 2024	10.88	11.33	10.49	11.26	11.26	5.23%	4,356
Aug 8, 2024	10.73	10.99	10.50	10.70	10.70	1.71%	5,647
Aug 7, 2024	11.50	11.50	10.52	10.52	10.52	-2.32%	4,714
Aug 6, 2024	10.50	11.11	10.35	10.77	10.77	3.46%	12,397
Aug 5, 2024	10.99	11.28	10.40	10.41	10.41	-6.72%	14,239
Aug 2, 2024	11.16	11.50	11.12	11.16	11.16	-1.67%	5,222
Aug 1, 2024	12.00	12.00	11.35	11.35	11.35	-3.24%	8,701
Jul 31, 2024	11.75	11.75	11.39	11.73	11.73	1.03%	8,043
Jul 30, 2024	11.12	11.61	11.12	11.61	11.61	4.97%	4,531
Jul 29, 2024	11.71	11.75	11.06	11.06	11.06	-4.16%	6,388
Jul 26, 2024	11.42	11.54	11.31	11.54	11.54	1.94%	7,035
Jul 25, 2024	11.15	11.32	11.05	11.32	11.32	1.80%	7,858
Jul 24, 2024	11.05	11.27	10.61	11.12	11.12	-0.09%	9,772
Jul 23, 2024	10.91	11.20	10.88	11.13	11.13	-0.54%	5,396
Jul 22, 2024	11.21	11.21	11.01	11.19	11.19	0.81%	4,296
Jul 19, 2024	10.85	11.15	10.85	11.10	11.10	2.68%	4,140
Jul 18, 2024	11.11	11.26	10.61	10.81	10.81	-2.26%	11,198
Jul 17, 2024	11.11	11.17	11.06	11.06	11.06	-1.16%	4,579
Jul 16, 2024	10.85	11.24	10.77	11.19	11.19	3.61%	7,578
Jul 15, 2024	10.78	10.92	10.69	10.80	10.80	1.03%	6,091
Jul 12, 2024	10.64	10.70	10.64	10.69	10.69	1.33%	4,531
Jul 11, 2024	10.54	10.92	10.37	10.55	10.55	1.34%	14,663
Jul 10, 2024	10.87	10.91	10.20	10.41	10.41	-3.52%	92,586
Jul 9, 2024	11.05	11.07	10.79	10.79	10.79	-1.64%	3,850
Jul 8, 2024	11.18	11.20	10.83	10.97	10.97	2.43%	3,383
Jul 5, 2024	10.61	11.25	10.58	10.71	10.71	-0.65%	2,961
Jul 3, 2024	10.74	10.78	10.61	10.78	10.78	-1.46%	2,090
Jul 2, 2024	10.80	10.94	10.80	10.94	10.94	1.58%	1,705