Forafric Global PLC (AFRIW)
NASDAQ: AFRIW · Real-Time Price · USD · Warrants
1.350
0.00 (0.00%)
Sep 28, 2026, 4:00 PM EDT - Market closed
Forafric Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.35 | 1.38 | 1.30 | 1.35 | 1.35 | 1.50% | 1,744 |
| Sep 24, 2026 | 1.32 | 1.39 | 1.32 | 1.33 | 1.33 | -1.48% | 20,784 |
| Sep 23, 2026 | 1.35 | 1.41 | 1.35 | 1.35 | 1.35 | 3.85% | 2,246 |
| Sep 22, 2026 | 1.25 | 1.50 | 1.25 | 1.30 | 1.30 | 5.69% | 1,813 |
| Sep 17, 2026 | 1.09 | 1.25 | 0.91 | 1.23 | 1.23 | 6.03% | 16,438 |
| Sep 16, 2026 | 1.09 | 1.19 | 1.09 | 1.16 | 1.16 | -0.43% | 1,322 |
| Sep 15, 2026 | 1.16 | 1.24 | 1.07 | 1.17 | 1.17 | -5.28% | 2,836 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 12.84% | 300 |
| Sep 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 100 |
| Sep 10, 2026 | 1.13 | 1.20 | 1.06 | 1.10 | 1.10 | -1.79% | 36,107 |
| Sep 9, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 1.82% | 205 |
| Sep 8, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -8.33% | 7,744 |
| Sep 3, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | 2,003 |
| Sep 1, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 12.38% | 17,668 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | 600 |
| Aug 28, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -12.93% | 1,269 |
| Aug 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 101 |
| Aug 26, 2026 | 1.10 | 1.19 | 1.10 | 1.15 | 1.15 | - | 3,375 |
| Aug 25, 2026 | 1.11 | 1.19 | 1.11 | 1.15 | 1.15 | 4.55% | 27,789 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -12.00% | 10,729 |
| Aug 21, 2026 | 1.24 | 1.25 | 1.01 | 1.25 | 1.25 | 16.82% | 328,245 |
| Aug 20, 2026 | 1.20 | 1.21 | 1.02 | 1.07 | 1.07 | -4.46% | 23,411 |
| Aug 19, 2026 | 1.00 | 1.12 | 1.00 | 1.12 | 1.12 | 12.00% | 51,160 |
| Aug 18, 2026 | 1.12 | 1.12 | 0.86 | 1.00 | 1.00 | -1.96% | 12,513 |
| Aug 17, 2026 | 1.04 | 1.12 | 1.00 | 1.02 | 1.02 | 2.00% | 953 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.84 | 1.00 | 1.00 | 17.50% | 2,771 |
| Aug 13, 2026 | 1.12 | 1.12 | 0.85 | 0.85 | 0.85 | -14.89% | 15,120 |
| Aug 12, 2026 | 1.00 | 1.11 | 1.00 | 1.00 | 1.00 | 4.16% | 1,706 |
| Aug 11, 2026 | 0.94 | 1.00 | 0.92 | 0.96 | 0.96 | 2.49% | 6,238 |
| Aug 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.32% | 580 |
| Aug 7, 2026 | 0.99 | 1.14 | 0.94 | 1.00 | 1.00 | -5.66% | 65,696 |
| Aug 6, 2026 | 0.90 | 1.06 | 0.88 | 1.06 | 1.06 | 26.03% | 51,386 |
| Aug 5, 2026 | 0.95 | 0.99 | 0.84 | 0.84 | 0.84 | -12.39% | 2,075 |
| Aug 4, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 14.29% | 1,399 |
| Aug 3, 2026 | 0.82 | 0.98 | 0.82 | 0.84 | 0.84 | -15.15% | 756 |
| Jul 31, 2026 | 0.93 | 1.02 | 0.81 | 0.99 | 0.99 | 10.00% | 135,618 |
| Jul 30, 2026 | 0.86 | 0.95 | 0.85 | 0.90 | 0.90 | -3.23% | 1,461 |
| Jul 29, 2026 | 1.02 | 1.02 | 0.79 | 0.93 | 0.93 | -4.12% | 10,089 |
| Jul 28, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 7.78% | 4,080 |
| Jul 27, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 935 |
| Jul 24, 2026 | 0.96 | 1.10 | 0.84 | 0.92 | 0.92 | 10.02% | 22,641 |
| Jul 23, 2026 | 0.83 | 1.00 | 0.82 | 0.84 | 0.84 | -6.04% | 7,153 |
| Jul 22, 2026 | 0.78 | 1.05 | 0.78 | 0.89 | 0.89 | -10.10% | 47,786 |
| Jul 21, 2026 | 0.97 | 1.12 | 0.81 | 0.99 | 0.99 | - | 5,954 |
| Jul 20, 2026 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | 5.32% | 19,925 |
| Jul 17, 2026 | 0.90 | 1.10 | 0.85 | 0.94 | 0.94 | 6.70% | 63,877 |
| Jul 16, 2026 | 0.97 | 1.03 | 0.78 | 0.88 | 0.88 | -7.26% | 12,032 |
| Jul 15, 2026 | 0.95 | 0.98 | 0.91 | 0.95 | 0.95 | -3.06% | 25,300 |
| Jul 14, 2026 | 0.90 | 1.00 | 0.88 | 0.98 | 0.98 | 20.99% | 22,841 |
| Jul 13, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | 0.82% | 866 |