Forafric Global PLC (AFRI)
NASDAQ: AFRI · Real-Time Price · USD
9.83
+0.14 (1.47%)
At close: Apr 17, 2026, 4:00 PM EDT
9.68
-0.15 (-1.55%)
After-hours: Apr 17, 2026, 4:00 PM EDT
Forafric Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,077 |
| 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% | 1,913 |
| Mar 26, 2026 | 9.48 | 9.67 | 9.38 | 9.38 | 9.38 | -0.53% | 4,418 |
| 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% | 25,045 |
| 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% | 3,396 |
| Mar 18, 2026 | 9.45 | 9.68 | 9.45 | 9.49 | 9.49 | -0.63% | 17,024 |
| Mar 17, 2026 | 9.61 | 9.65 | 9.50 | 9.55 | 9.55 | -1.95% | 20,395 |
| Mar 16, 2026 | 8.71 | 9.93 | 8.71 | 9.74 | 9.74 | 1.99% | 6,575 |
| Mar 13, 2026 | 9.63 | 9.74 | 9.50 | 9.55 | 9.55 | -0.42% | 11,611 |
| Mar 12, 2026 | 9.58 | 9.77 | 9.58 | 9.59 | 9.59 | -0.93% | 3,015 |
| Mar 11, 2026 | 9.70 | 9.77 | 9.67 | 9.68 | 9.68 | -1.12% | 4,832 |
| Mar 10, 2026 | 9.60 | 9.87 | 9.50 | 9.79 | 9.79 | -0.20% | 2,908 |
| Mar 9, 2026 | 9.77 | 9.83 | 9.60 | 9.81 | 9.81 | 1.34% | 4,344 |
| Mar 6, 2026 | 9.61 | 9.80 | 9.61 | 9.68 | 9.68 | -0.31% | 5,528 |
| Mar 5, 2026 | 9.88 | 9.88 | 9.70 | 9.71 | 9.71 | -1.82% | 3,915 |
| Mar 4, 2026 | 9.82 | 9.89 | 9.70 | 9.89 | 9.89 | 2.28% | 2,516 |
| Mar 3, 2026 | 9.56 | 9.81 | 9.56 | 9.67 | 9.67 | 0.21% | 4,312 |
| Mar 2, 2026 | 9.81 | 9.86 | 9.65 | 9.65 | 9.65 | -0.10% | 5,077 |
| Feb 27, 2026 | 9.75 | 9.75 | 9.66 | 9.66 | 9.66 | -1.02% | 6,530 |
| Feb 26, 2026 | 9.65 | 9.95 | 9.50 | 9.76 | 9.76 | -2.01% | 2,789 |
| Feb 25, 2026 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | 0.40% | 1,135 |
| Feb 24, 2026 | 9.94 | 9.94 | 9.75 | 9.92 | 9.92 | 0.92% | 1,721 |
| Feb 23, 2026 | 9.83 | 9.90 | 9.83 | 9.83 | 9.83 | -1.60% | 2,850 |
| Feb 20, 2026 | 9.88 | 9.99 | 9.53 | 9.99 | 9.99 | 1.01% | 7,749 |
| Feb 19, 2026 | 9.76 | 9.93 | 9.52 | 9.89 | 9.89 | 0.51% | 12,795 |
| Feb 18, 2026 | 9.81 | 9.95 | 9.81 | 9.84 | 9.84 | 0.20% | 4,135 |
| 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 |