Forafric Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.00	11.26	10.97	11.24	11.24	2.18%	27,839
Oct 1, 2026	10.94	11.00	10.80	11.00	11.00	0.27%	23,592
Sep 30, 2026	11.07	11.15	10.86	10.97	10.97	-1.44%	13,987
Sep 29, 2026	11.19	11.19	11.01	11.13	11.13	-0.18%	10,363
Sep 28, 2026	11.05	11.19	10.98	11.15	11.15	1.64%	12,822
Sep 25, 2026	11.00	11.22	10.95	10.97	10.97	-1.17%	20,520
Sep 24, 2026	11.03	11.20	11.00	11.10	11.10	0.54%	10,647
Sep 23, 2026	11.02	11.22	11.00	11.04	11.04	-0.27%	27,799
Sep 22, 2026	11.20	11.30	11.04	11.07	11.07	-1.60%	29,822
Sep 21, 2026	11.18	11.59	11.09	11.25	11.25	0.90%	35,058
Sep 18, 2026	11.23	11.34	11.15	11.15	11.15	-1.24%	42,403
Sep 17, 2026	11.91	11.91	10.85	11.29	11.29	2.17%	52,031
Sep 16, 2026	11.11	11.23	11.01	11.05	11.05	-0.09%	14,656
Sep 15, 2026	10.93	11.12	10.93	11.06	11.06	-0.36%	23,029
Sep 14, 2026	11.56	11.56	10.87	11.10	11.10	0.27%	36,713
Sep 11, 2026	11.30	11.59	11.00	11.07	11.07	-1.25%	46,174
Sep 10, 2026	11.05	11.38	11.03	11.21	11.21	2.47%	39,165
Sep 9, 2026	11.02	11.15	10.94	10.94	10.94	-2.23%	8,403
Sep 8, 2026	11.11	11.41	11.08	11.19	11.19	1.45%	8,877
Sep 4, 2026	11.03	11.19	11.00	11.03	11.03	-0.90%	9,461
Sep 3, 2026	11.08	11.28	11.03	11.13	11.13	0.27%	9,066
Sep 2, 2026	11.26	11.47	10.94	11.10	11.10	-1.77%	40,697
Sep 1, 2026	10.87	11.61	10.87	11.30	11.30	3.76%	37,396
Aug 31, 2026	10.78	11.62	10.78	10.89	10.89	1.11%	35,605
Aug 28, 2026	10.76	10.99	10.72	10.77	10.77	-1.28%	9,544
Aug 27, 2026	10.79	11.05	10.70	10.91	10.91	1.68%	8,165
Aug 26, 2026	10.69	11.00	10.69	10.73	10.73	-2.45%	21,793
Aug 25, 2026	10.80	11.77	10.59	11.00	11.00	1.80%	17,740
Aug 24, 2026	10.86	11.09	10.81	10.81	10.81	-3.09%	7,158
Aug 21, 2026	10.70	11.90	10.70	11.15	11.15	4.99%	87,981
Aug 20, 2026	11.00	11.00	10.60	10.62	10.62	-0.47%	15,329
Aug 19, 2026	10.63	10.84	10.58	10.67	10.67	1.62%	11,852
Aug 18, 2026	10.49	10.80	10.49	10.50	10.50	-0.76%	9,796
Aug 17, 2026	10.55	10.71	10.50	10.58	10.58	-0.38%	8,350
Aug 14, 2026	10.51	11.11	10.27	10.62	10.62	0.28%	7,651
Aug 13, 2026	10.70	10.88	10.53	10.59	10.59	-2.04%	11,624
Aug 12, 2026	10.57	10.87	10.57	10.81	10.81	1.60%	5,947
Aug 11, 2026	10.69	11.40	10.64	10.64	10.64	-1.02%	7,005
Aug 10, 2026	11.10	11.75	10.75	10.75	10.75	-3.85%	31,366
Aug 7, 2026	10.84	11.25	10.80	11.18	11.18	6.27%	23,658
Aug 6, 2026	10.40	10.83	10.40	10.52	10.52	0.29%	12,335
Aug 5, 2026	10.44	10.81	10.44	10.49	10.49	-0.29%	10,293
Aug 4, 2026	10.46	10.66	10.46	10.52	10.52	-0.38%	7,532
Aug 3, 2026	10.64	10.85	10.54	10.56	10.56	-1.40%	12,659
Jul 31, 2026	10.30	10.71	10.30	10.71	10.71	2.59%	26,115
Jul 30, 2026	10.33	10.54	10.33	10.44	10.44	0.10%	8,030
Jul 29, 2026	10.46	10.72	10.11	10.43	10.43	-0.29%	32,065
Jul 28, 2026	10.86	10.86	10.39	10.46	10.46	-1.23%	6,425
Jul 27, 2026	10.41	10.87	10.41	10.59	10.59	0.76%	10,669
Jul 24, 2026	10.68	10.89	10.49	10.51	10.51	-0.19%	14,553