Forian Inc. (FORA)
NASDAQ: FORA · Real-Time Price · USD
2.109
0.00 (0.00%)
Jun 4, 2025, 4:00 PM - Market open
Forian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 2.16 | 2.25 | 2.06 | 2.11 | 2.11 | 1.39% | 8,905 |
| Jun 3, 2025 | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | 0.97% | 1,529 |
| Jun 2, 2025 | 2.06 | 2.11 | 2.06 | 2.06 | 2.06 | - | 3,440 |
| May 30, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -4.41% | 1,477 |
| May 29, 2025 | 1.96 | 2.16 | 1.95 | 2.16 | 2.16 | 8.29% | 12,387 |
| May 28, 2025 | 2.05 | 2.13 | 1.92 | 1.99 | 1.99 | -8.38% | 29,917 |
| May 27, 2025 | 2.01 | 2.25 | 2.01 | 2.17 | 2.17 | 4.93% | 15,756 |
| May 23, 2025 | 2.12 | 2.12 | 2.02 | 2.07 | 2.07 | 0.98% | 6,412 |
| May 22, 2025 | 2.03 | 2.25 | 2.03 | 2.05 | 2.05 | - | 2,344 |
| May 21, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | -4.21% | 2,525 |
| May 20, 2025 | 2.10 | 2.14 | 2.06 | 2.14 | 2.14 | -2.73% | 11,899 |
| May 19, 2025 | 2.18 | 2.24 | 2.18 | 2.20 | 2.20 | 2.33% | 2,462 |
| May 16, 2025 | 2.24 | 2.25 | 2.13 | 2.15 | 2.15 | -4.02% | 6,750 |
| May 15, 2025 | 2.06 | 2.25 | 2.06 | 2.24 | 2.24 | 20.43% | 9,778 |
| May 14, 2025 | 2.00 | 2.01 | 1.86 | 1.86 | 1.86 | -8.37% | 4,729 |
| May 13, 2025 | 2.06 | 2.06 | 2.00 | 2.03 | 2.03 | 2.01% | 1,314 |
| May 12, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 4.19% | 1,424 |
| May 9, 2025 | 1.97 | 2.00 | 1.88 | 1.91 | 1.91 | -3.97% | 5,202 |
| May 8, 2025 | 2.00 | 2.02 | 1.95 | 1.99 | 1.99 | 2.00% | 1,494 |
| May 7, 2025 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | -1.02% | 4,316 |
| May 6, 2025 | 1.99 | 2.11 | 1.97 | 1.97 | 1.97 | -1.01% | 4,940 |
| May 5, 2025 | 2.04 | 2.06 | 1.95 | 1.99 | 1.99 | -3.86% | 7,654 |
| May 2, 2025 | 2.00 | 2.07 | 2.00 | 2.07 | 2.07 | 3.50% | 5,185 |
| May 1, 2025 | 2.10 | 2.13 | 2.00 | 2.00 | 2.00 | -0.99% | 11,535 |
| Apr 30, 2025 | 2.06 | 2.21 | 2.00 | 2.02 | 2.02 | -6.48% | 5,583 |
| Apr 29, 2025 | 2.23 | 2.25 | 2.06 | 2.16 | 2.16 | -3.14% | 28,670 |
| Apr 28, 2025 | 2.00 | 2.25 | 1.96 | 2.23 | 2.23 | 13.20% | 26,167 |
| Apr 25, 2025 | 1.90 | 2.11 | 1.90 | 1.97 | 1.97 | 4.79% | 27,913 |
| Apr 24, 2025 | 1.90 | 1.93 | 1.86 | 1.88 | 1.88 | 0.53% | 23,143 |
| Apr 23, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -3.11% | 1,182 |
| Apr 22, 2025 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | 2.12% | 3,036 |
| Apr 21, 2025 | 2.03 | 2.03 | 1.89 | 1.89 | 1.89 | -3.32% | 1,870 |
| Apr 17, 2025 | 1.96 | 1.96 | 1.90 | 1.96 | 1.96 | -0.76% | 4,177 |
| Apr 16, 2025 | 1.91 | 2.07 | 1.91 | 1.97 | 1.97 | -5.47% | 4,964 |
| Apr 15, 2025 | 1.91 | 2.08 | 1.90 | 2.08 | 2.08 | 6.60% | 22,235 |
| Apr 14, 2025 | 1.95 | 2.08 | 1.88 | 1.96 | 1.96 | 3.99% | 110,737 |
| Apr 11, 2025 | 1.85 | 2.08 | 1.85 | 1.88 | 1.88 | 1.08% | 87,597 |
| Apr 10, 2025 | 1.88 | 2.00 | 1.85 | 1.86 | 1.86 | -1.33% | 165,822 |
| Apr 9, 2025 | 1.89 | 2.05 | 1.87 | 1.89 | 1.89 | -0.26% | 125,925 |
| Apr 8, 2025 | 1.93 | 1.93 | 1.87 | 1.89 | 1.89 | -1.56% | 2,641 |
| Apr 7, 2025 | 1.87 | 1.93 | 1.87 | 1.92 | 1.92 | - | 11,812 |
| Apr 4, 2025 | 1.91 | 2.11 | 1.91 | 1.92 | 1.92 | 1.05% | 4,517 |
| Apr 3, 2025 | 1.90 | 2.01 | 1.90 | 1.90 | 1.90 | -0.52% | 5,253 |
| Apr 2, 2025 | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | -2.55% | 3,801 |
| Apr 1, 2025 | 1.90 | 1.97 | 1.90 | 1.96 | 1.96 | -2.00% | 3,300 |
| Mar 31, 2025 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | - | 6,870 |
| Mar 28, 2025 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | - | 5,417 |
| Mar 27, 2025 | 2.02 | 2.13 | 2.00 | 2.00 | 2.00 | -2.91% | 12,296 |
| Mar 26, 2025 | 2.07 | 2.08 | 2.02 | 2.06 | 2.06 | -3.29% | 3,112 |
| Mar 25, 2025 | 2.08 | 2.13 | 2.05 | 2.13 | 2.13 | -1.84% | 8,774 |