Forafric Global PLC (AFRI)
NASDAQ: AFRI · Real-Time Price · USD
10.17
+0.12 (1.19%)
May 29, 2026, 4:00 PM EDT - Market closed
Forafric Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.98 | 10.22 | 9.95 | 10.17 | 10.17 | 1.19% | 7,324 |
| May 28, 2026 | 10.06 | 10.17 | 9.98 | 10.05 | 10.05 | 0.20% | 4,384 |
| May 27, 2026 | 10.00 | 10.40 | 10.00 | 10.03 | 10.03 | -0.20% | 5,159 |
| May 26, 2026 | 9.96 | 10.05 | 9.96 | 10.05 | 10.05 | 1.82% | 11,266 |
| May 22, 2026 | 10.04 | 10.04 | 9.84 | 9.87 | 9.87 | -1.69% | 14,717 |
| May 21, 2026 | 9.81 | 10.09 | 9.81 | 10.04 | 10.04 | 0.30% | 7,161 |
| May 20, 2026 | 9.99 | 10.07 | 9.99 | 10.01 | 10.01 | -1.09% | 10,891 |
| May 19, 2026 | 10.14 | 10.35 | 10.02 | 10.12 | 10.12 | 0.80% | 53,464 |
| May 18, 2026 | 9.99 | 10.20 | 9.99 | 10.04 | 10.04 | 0.40% | 3,055 |
| May 15, 2026 | 10.00 | 10.04 | 9.98 | 10.00 | 10.00 | -1.96% | 9,229 |
| May 14, 2026 | 10.32 | 10.38 | 10.00 | 10.20 | 10.20 | 0.99% | 30,358 |
| May 13, 2026 | 9.90 | 10.10 | 9.87 | 10.10 | 10.10 | 0.80% | 22,354 |
| May 12, 2026 | 10.00 | 10.25 | 9.96 | 10.02 | 10.02 | 0.20% | 55,185 |
| May 11, 2026 | 10.10 | 10.17 | 10.00 | 10.00 | 10.00 | -1.57% | 32,864 |
| May 8, 2026 | 9.98 | 10.24 | 9.98 | 10.16 | 10.16 | 1.09% | 36,135 |
| May 7, 2026 | 10.01 | 10.14 | 10.00 | 10.05 | 10.05 | -1.28% | 13,067 |
| May 6, 2026 | 10.22 | 10.22 | 10.05 | 10.18 | 10.18 | 1.80% | 20,998 |
| May 5, 2026 | 10.05 | 10.13 | 10.00 | 10.00 | 10.00 | 0.50% | 4,710 |
| May 4, 2026 | 10.02 | 10.20 | 9.88 | 9.95 | 9.95 | -2.45% | 10,980 |
| May 1, 2026 | 10.13 | 10.27 | 10.05 | 10.20 | 10.20 | 2.00% | 24,246 |
| Apr 30, 2026 | 9.97 | 10.14 | 9.95 | 10.00 | 10.00 | -0.89% | 28,170 |
| Apr 29, 2026 | 9.94 | 10.34 | 9.94 | 10.09 | 10.09 | 0.10% | 23,372 |
| Apr 28, 2026 | 10.26 | 10.36 | 10.00 | 10.08 | 10.08 | -0.10% | 6,353 |
| Apr 27, 2026 | 10.25 | 10.48 | 9.85 | 10.09 | 10.09 | -2.70% | 16,331 |
| Apr 24, 2026 | 10.22 | 10.50 | 10.17 | 10.37 | 10.37 | 1.57% | 32,835 |
| Apr 23, 2026 | 9.85 | 10.25 | 9.70 | 10.21 | 10.21 | 5.58% | 44,480 |
| Apr 22, 2026 | 9.68 | 9.70 | 9.55 | 9.67 | 9.67 | 1.79% | 5,514 |
| Apr 21, 2026 | 9.68 | 9.68 | 9.50 | 9.50 | 9.50 | -1.25% | 3,980 |
| Apr 20, 2026 | 9.60 | 9.62 | 9.60 | 9.62 | 9.62 | -0.62% | 3,017 |
| Apr 17, 2026 | 9.79 | 9.83 | 9.68 | 9.68 | 9.68 | -0.10% | 2,827 |
| Apr 16, 2026 | 9.55 | 9.69 | 9.50 | 9.69 | 9.69 | 0.52% | 2,078 |
| Apr 15, 2026 | 9.74 | 9.74 | 9.21 | 9.64 | 9.64 | -2.03% | 2,551 |
| Apr 14, 2026 | 9.97 | 9.97 | 9.75 | 9.84 | 9.84 | -1.30% | 7,098 |
| Apr 13, 2026 | 9.66 | 10.04 | 9.66 | 9.97 | 9.97 | 2.36% | 9,359 |
| Apr 10, 2026 | 9.92 | 9.92 | 9.70 | 9.74 | 9.74 | -1.22% | 2,422 |
| Apr 9, 2026 | 9.71 | 9.92 | 9.71 | 9.86 | 9.86 | 0.10% | 6,333 |
| Apr 8, 2026 | 9.69 | 9.90 | 9.45 | 9.85 | 9.85 | 3.36% | 4,113 |
| Apr 7, 2026 | 9.60 | 9.60 | 9.47 | 9.53 | 9.53 | -1.55% | 1,793 |
| Apr 6, 2026 | 9.69 | 9.92 | 9.54 | 9.68 | 9.68 | -1.02% | 3,922 |
| Apr 2, 2026 | 9.50 | 9.78 | 9.50 | 9.78 | 9.78 | 1.14% | 4,284 |
| Apr 1, 2026 | 9.65 | 9.77 | 9.60 | 9.67 | 9.67 | 0.21% | 3,615 |
| Mar 31, 2026 | 9.55 | 9.75 | 9.50 | 9.65 | 9.65 | 3.21% | 9,849 |
| Mar 30, 2026 | 9.35 | 9.53 | 9.35 | 9.35 | 9.35 | 0.43% | 5,988 |
| Mar 27, 2026 | 9.55 | 9.55 | 9.31 | 9.31 | 9.31 | -0.75% | 1,973 |
| Mar 26, 2026 | 9.48 | 9.67 | 9.38 | 9.38 | 9.38 | -0.53% | 4,423 |
| Mar 25, 2026 | 9.35 | 9.52 | 9.35 | 9.43 | 9.43 | -0.95% | 5,571 |
| Mar 24, 2026 | 9.68 | 9.81 | 9.47 | 9.52 | 9.52 | -0.83% | 5,729 |
| Mar 23, 2026 | 9.64 | 9.80 | 9.44 | 9.60 | 9.60 | -0.41% | 25,067 |
| Mar 20, 2026 | 9.65 | 9.71 | 9.43 | 9.64 | 9.64 | 0.73% | 36,405 |
| Mar 19, 2026 | 9.68 | 9.68 | 9.45 | 9.57 | 9.57 | 0.84% | 3,482 |