Forafric Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	0.73	0.73	0.67	0.73	0.73	15.71%	1,713
Mar 12, 2025	0.60	0.72	0.54	0.63	0.63	6.78%	6,149
Mar 11, 2025	0.68	0.70	0.51	0.59	0.59	-15.70%	19,131
Mar 10, 2025	0.68	0.70	0.68	0.70	0.70	-6.68%	1,026
Mar 7, 2025	0.71	0.75	0.65	0.75	0.75	1.35%	2,483
Mar 6, 2025	0.67	0.74	0.67	0.74	0.74	-	10,523
Mar 5, 2025	0.77	0.78	0.50	0.74	0.74	-6.33%	17,521
Mar 4, 2025	0.72	0.79	0.71	0.79	0.79	-2.47%	1,146
Mar 3, 2025	0.79	0.82	0.73	0.81	0.81	1.25%	7,821
Feb 28, 2025	0.86	0.86	0.76	0.80	0.80	-4.76%	10,073
Feb 27, 2025	0.89	0.89	0.68	0.84	0.84	-1.19%	33,402
Feb 26, 2025	0.90	0.97	0.85	0.85	0.85	-5.54%	30,503
Feb 25, 2025	0.81	0.99	0.80	0.90	0.90	5.88%	108,468
Feb 24, 2025	0.95	0.95	0.84	0.85	0.85	-5.56%	29,362
Feb 21, 2025	0.94	0.95	0.86	0.90	0.90	-3.23%	7,786
Feb 20, 2025	0.89	0.98	0.89	0.93	0.93	4.58%	3,919
Feb 19, 2025	0.83	0.95	0.83	0.89	0.89	-7.36%	24,803
Feb 18, 2025	0.90	0.99	0.88	0.96	0.96	-3.03%	40,662
Feb 14, 2025	0.91	1.06	0.74	0.99	0.99	11.24%	564,573
Feb 13, 2025	0.90	1.11	0.82	0.89	0.89	-7.29%	219,683
Feb 12, 2025	0.71	1.20	0.71	0.96	0.96	17.45%	270,202
Feb 11, 2025	0.76	0.91	0.76	0.82	0.82	-18.26%	13,157
Feb 10, 2025	0.85	1.00	0.81	1.00	1.00	12.36%	2,854
Feb 7, 2025	0.62	0.97	0.62	0.89	0.89	8.52%	6,429
Feb 6, 2025	0.82	0.82	0.82	0.82	0.82	-	50
Feb 5, 2025	0.83	0.83	0.82	0.82	0.82	-6.31%	759
Feb 4, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Feb 3, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Jan 31, 2025	1.05	1.05	0.85	0.88	0.88	-12.46%	3,423
Jan 30, 2025	0.83	1.00	0.83	1.00	1.00	31.57%	1,887
Jan 29, 2025	0.76	0.76	0.76	0.76	0.76	-15.56%	106
Jan 28, 2025	0.96	1.07	0.90	0.90	0.90	2.27%	11,060
Jan 27, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Jan 24, 2025	0.91	0.97	0.88	0.88	0.88	-2.22%	5,778
Jan 23, 2025	1.03	1.03	0.90	0.90	0.90	-10.89%	8,335
Jan 22, 2025	1.14	1.14	0.96	1.01	1.01	6.04%	5,813
Jan 21, 2025	1.02	1.05	0.84	0.95	0.95	-2.81%	11,907
Jan 17, 2025	0.98	0.98	0.98	0.98	0.98	-	-
Jan 16, 2025	0.98	0.98	0.98	0.98	0.98	-	-
Jan 15, 2025	0.98	0.98	0.98	0.98	0.98	-	77
Jan 14, 2025	1.22	1.22	0.98	0.98	0.98	-6.67%	4,770
Jan 13, 2025	1.20	1.32	1.03	1.05	1.05	-14.63%	14,804
Jan 10, 2025	1.28	1.30	0.96	1.23	1.23	16.04%	9,117
Jan 8, 2025	1.08	1.24	1.03	1.06	1.06	-6.19%	6,812
Jan 7, 2025	1.23	1.24	1.07	1.13	1.13	3.67%	2,418
Jan 6, 2025	1.00	1.29	1.00	1.09	1.09	-9.17%	23,238
Jan 3, 2025	0.93	1.29	0.93	1.20	1.20	9.09%	16,733
Jan 2, 2025	1.29	1.37	1.02	1.10	1.10	-7.56%	26,138
Dec 31, 2024	1.34	1.34	1.01	1.19	1.19	4.39%	20,938
Dec 30, 2024	1.00	1.19	0.92	1.14	1.14	15.15%	35,151