Forafric Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	8,028
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%	10,657
Jul 24, 2026	10.68	10.89	10.49	10.51	10.51	-0.19%	14,551
Jul 23, 2026	10.46	10.70	10.46	10.53	10.53	-0.57%	11,560
Jul 22, 2026	10.67	11.00	10.35	10.59	10.59	0.09%	22,095
Jul 21, 2026	10.61	10.72	10.50	10.58	10.58	-0.09%	8,984
Jul 20, 2026	10.90	11.00	10.59	10.59	10.59	-2.40%	4,940
Jul 17, 2026	10.34	11.11	10.34	10.85	10.85	3.24%	33,819
Jul 16, 2026	10.67	10.80	10.50	10.51	10.51	-2.41%	15,583
Jul 15, 2026	10.95	10.95	10.55	10.77	10.77	0.47%	27,206
Jul 14, 2026	10.58	10.81	10.58	10.72	10.72	1.13%	8,941
Jul 13, 2026	10.51	10.64	10.51	10.60	10.60	0.09%	2,988
Jul 10, 2026	10.20	10.84	10.00	10.59	10.59	2.52%	20,712
Jul 9, 2026	10.18	10.42	10.18	10.33	10.33	1.27%	6,949
Jul 8, 2026	10.29	10.70	10.20	10.20	10.20	0.79%	5,463
Jul 7, 2026	10.34	10.53	10.09	10.12	10.12	-0.39%	7,397
Jul 6, 2026	10.14	10.66	10.14	10.16	10.16	-0.59%	5,728
Jul 2, 2026	10.37	10.37	10.08	10.22	10.22	0.29%	21,278
Jul 1, 2026	10.17	10.25	10.10	10.19	10.19	1.09%	28,187
Jun 30, 2026	10.01	10.11	9.99	10.08	10.08	0.30%	19,097
Jun 29, 2026	10.03	10.09	9.88	10.05	10.05	-1.47%	29,192
Jun 26, 2026	10.12	10.80	9.98	10.20	10.20	1.49%	392,745
Jun 25, 2026	10.10	10.15	10.05	10.05	10.05	-0.79%	7,007
Jun 24, 2026	9.96	10.14	9.96	10.13	10.13	1.00%	14,448
Jun 23, 2026	9.87	10.07	9.87	10.03	10.03	0.80%	6,758
Jun 22, 2026	10.08	10.23	9.95	9.95	9.95	-1.00%	7,289
Jun 18, 2026	10.15	10.64	9.95	10.05	10.05	0.90%	23,198
Jun 17, 2026	10.00	10.04	9.95	9.96	9.96	-0.10%	6,568
Jun 16, 2026	10.08	10.08	9.95	9.97	9.97	-0.30%	10,021
Jun 15, 2026	9.92	10.03	9.92	10.00	10.00	-	11,878
Jun 12, 2026	9.90	10.03	9.90	10.00	10.00	0.20%	10,948
Jun 11, 2026	9.89	10.01	9.76	9.98	9.98	0.10%	12,949
Jun 10, 2026	10.05	10.08	9.92	9.97	9.97	0.40%	9,550
Jun 9, 2026	10.01	10.05	9.93	9.93	9.93	0.40%	11,336
Jun 8, 2026	9.88	9.95	9.88	9.89	9.89	1.12%	4,628
Jun 5, 2026	9.90	10.04	9.78	9.78	9.78	-1.71%	15,752
Jun 4, 2026	10.08	10.21	9.88	9.95	9.95	0.30%	6,468
Jun 3, 2026	10.00	10.09	9.92	9.92	9.92	0.10%	6,828
Jun 2, 2026	10.08	10.26	9.73	9.91	9.91	-0.70%	10,402
Jun 1, 2026	10.17	10.45	9.80	9.98	9.98	-1.87%	24,365
May 29, 2026	9.98	10.22	9.95	10.17	10.17	1.19%	7,351
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%	5,178
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