Skip to main content
Forian Inc. (FORA)
NASDAQ: FORA · Real-Time Price · USD
2.120
+0.100 (4.95%)
Dec 20, 2024, 4:00 PM EST - Market closed

Forian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.982.121.982.122.124.95%13,547
Dec 19, 20242.002.021.972.022.020.50%17,889
Dec 18, 20242.042.052.012.012.01-1.47%9,183
Dec 17, 20242.012.042.002.042.042.00%18,522
Dec 16, 20242.052.051.992.002.00-1.96%10,769
Dec 13, 20242.012.042.012.042.04-10,549
Dec 12, 20242.032.042.002.042.04-1.45%18,979
Dec 11, 20242.022.072.012.072.070.49%7,681
Dec 10, 20242.032.072.002.062.060.49%21,943
Dec 9, 20241.992.051.992.052.051.99%12,144
Dec 6, 20242.042.041.992.012.01-0.99%3,195
Dec 5, 20241.992.031.972.032.031.00%25,847
Dec 4, 20242.032.031.982.012.01-2.43%6,474
Dec 3, 20242.112.122.012.062.06-3.74%10,604
Dec 2, 20242.082.142.072.142.143.88%19,007
Nov 29, 20242.052.062.042.062.06-1.90%4,518
Nov 27, 20242.012.132.012.102.101.94%10,008
Nov 26, 20242.052.092.042.062.061.98%9,394
Nov 25, 20242.142.142.022.022.02-6.48%12,168
Nov 22, 20242.072.192.042.162.163.35%13,700
Nov 21, 20242.042.102.002.092.091.95%13,677
Nov 20, 20242.082.121.992.052.05-2.38%48,260
Nov 19, 20242.072.122.042.102.103.45%68,998
Nov 18, 20242.002.051.982.032.031.50%128,343
Nov 15, 20242.012.011.992.002.00-1.48%13,786
Nov 14, 20242.012.062.002.032.03-0.44%41,545
Nov 13, 20242.102.132.012.042.04-0.05%13,288
Nov 12, 20242.042.112.022.042.040.99%10,049
Nov 11, 20242.032.032.022.022.02-11,450
Nov 8, 20242.032.202.022.022.02-0.49%16,908
Nov 7, 20242.042.202.032.032.03-0.49%10,567
Nov 6, 20242.062.082.032.042.04-2.86%10,710
Nov 5, 20242.072.102.052.102.101.45%13,275
Nov 4, 20242.072.102.032.072.071.47%5,812
Nov 1, 20242.062.102.042.042.04-0.97%23,878
Oct 31, 20242.042.062.042.062.060.98%7,058
Oct 30, 20242.072.102.042.042.04-0.49%4,402
Oct 29, 20242.162.162.052.052.05-0.73%11,520
Oct 28, 20242.052.092.052.072.07-0.72%6,425
Oct 25, 20242.172.172.042.082.081.46%15,390
Oct 24, 20242.092.102.052.052.05-13,100
Oct 23, 20242.042.052.042.052.050.49%5,908
Oct 22, 20242.052.072.042.042.04-1.21%26,865
Oct 21, 20242.112.112.062.072.07-2.13%3,622
Oct 18, 20242.112.112.002.112.11-111,613
Oct 17, 20242.122.152.112.112.11-0.94%8,877
Oct 16, 20242.112.142.112.132.130.47%7,284
Oct 15, 20242.122.132.122.122.12-1,446
Oct 14, 20242.172.192.122.122.12-2.30%26,238
Oct 11, 20242.222.222.172.172.17-1.36%3,577
Oct 10, 20242.172.202.172.202.200.46%3,420
Oct 9, 20242.192.192.192.192.190.46%1,632
Oct 8, 20242.192.192.172.182.18-0.46%5,107
Oct 7, 20242.172.192.172.192.190.23%4,648
Oct 4, 20242.172.192.162.192.192.58%23,511
Oct 3, 20242.132.142.132.132.13-2,984
Oct 2, 20242.142.152.132.132.13-0.09%3,331
Oct 1, 20242.172.172.132.132.13-1.30%928
Sep 30, 20242.172.172.132.162.16-4,360
Sep 27, 20242.172.172.142.162.160.47%3,542
Sep 26, 20242.152.192.132.152.15-18,187
Sep 25, 20242.152.182.152.152.15-9,447
Sep 24, 20242.252.252.132.152.15-0.46%27,582
Sep 23, 20242.282.282.102.162.16-6.49%91,708
Sep 20, 20242.232.312.202.312.312.67%24,452
Sep 19, 20242.252.282.252.252.252.27%6,735
Sep 18, 20242.222.232.202.202.20-0.90%8,614
Sep 17, 20242.262.282.222.222.22-1.77%16,349
Sep 16, 20242.282.282.262.262.26-0.88%6,354
Sep 13, 20242.272.312.272.282.280.44%5,362
Sep 12, 20242.302.302.272.272.27-0.44%3,147
Sep 11, 20242.282.282.282.282.28-1,735
Sep 10, 20242.302.302.282.282.28-1.51%6,621
Sep 9, 20242.372.372.302.322.32-1.49%6,268
Sep 6, 20242.342.352.332.352.350.43%5,648
Sep 5, 20242.392.412.342.342.34-1.68%9,079
Sep 4, 20242.382.402.382.382.38-1.24%2,186
Sep 3, 20242.412.422.382.412.41-1.63%12,910
Aug 30, 20242.442.482.402.452.45-0.41%3,180
Aug 29, 20242.482.482.462.462.46-0.40%3,110
Aug 28, 20242.482.532.462.472.470.41%3,932
Aug 27, 20242.502.502.462.462.46-2.77%1,302
Aug 26, 20242.492.552.472.532.530.40%7,730
Aug 23, 20242.382.602.382.522.525.88%4,122
Aug 22, 20242.402.422.382.382.38-0.83%7,878
Aug 21, 20242.452.462.402.402.40-3,385
Aug 20, 20242.422.452.402.402.40-1.23%6,559
Aug 19, 20242.442.532.432.432.430.83%1,975
Aug 16, 20242.432.592.402.412.410.42%1,842
Aug 15, 20242.332.502.332.402.40-2.83%13,880
Aug 14, 20242.492.492.442.472.47-4,328
Aug 13, 20242.482.482.452.472.47-0.20%1,515
Aug 12, 20242.602.602.482.482.48-4.81%3,049
Aug 9, 20242.362.602.362.602.6010.64%7,689
Aug 8, 20242.452.502.352.352.35-4.86%14,728
Aug 7, 20242.472.472.472.472.472.92%743
Aug 6, 20242.382.402.352.402.400.84%806
Aug 5, 20242.372.472.372.382.38-4.42%1,656
Aug 2, 20242.602.632.462.492.49-4.23%7,888
Aug 1, 20242.442.602.442.602.6010.64%7,602