Skip to main content
Forian Inc. (FORA)
NASDAQ: FORA · Real-Time Price · USD
2.410
-0.100 (-3.98%)
Feb 21, 2025, 4:00 PM EST - Market closed

Forian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.733.192.502.502.50-8.01%40,142
Feb 19, 20253.313.602.712.722.72-18.07%42,969
Feb 18, 20254.034.033.073.323.32-7.52%194,382
Feb 14, 20252.893.622.853.593.5930.07%155,145
Feb 13, 20252.602.832.452.762.769.96%27,923
Feb 12, 20252.602.692.352.512.51-5.64%60,119
Feb 11, 20252.663.112.512.662.665.98%223,232
Feb 10, 20252.452.512.362.512.511.21%27,660
Feb 7, 20252.442.522.302.482.483.33%13,325
Feb 6, 20252.482.552.402.402.40-1.64%26,278
Feb 5, 20252.372.602.302.442.443.39%13,679
Feb 4, 20252.312.392.162.362.363.06%11,787
Feb 3, 20252.082.292.032.292.294.09%36,374
Jan 31, 20252.212.302.112.202.20-2.22%10,444
Jan 30, 20252.262.502.162.252.25-3.43%43,825
Jan 29, 20252.182.672.152.332.338.52%88,575
Jan 28, 20252.222.252.112.152.15-1.51%8,384
Jan 27, 20252.102.632.102.182.18-1.80%50,632
Jan 24, 20252.152.282.152.222.221.37%21,531
Jan 23, 20252.002.192.002.192.195.29%5,926
Jan 22, 20251.972.101.972.082.08-0.95%2,717
Jan 21, 20252.102.102.102.102.103.60%934
Jan 17, 20252.032.032.032.032.03-3.01%592
Jan 16, 20252.002.112.002.092.090.97%12,003
Jan 15, 20252.072.081.962.072.07-0.48%12,603
Jan 14, 20252.052.082.012.082.08-0.48%21,798
Jan 13, 20252.042.091.992.092.091.95%20,945
Jan 10, 20252.122.121.962.052.050.05%60,355
Jan 8, 20252.002.062.002.052.05-0.05%3,866
Jan 7, 20252.062.062.032.052.050.99%4,898
Jan 6, 20252.112.112.002.032.03-1.93%31,131
Jan 3, 20252.122.122.022.072.070.49%6,664
Jan 2, 20252.062.072.062.062.06-1,965
Dec 31, 20242.102.102.022.062.060.49%14,777
Dec 30, 20242.032.052.012.052.05-0.97%14,360
Dec 27, 20242.052.102.012.072.07-0.96%10,781
Dec 26, 20242.052.092.052.092.091.95%11,187
Dec 24, 20242.012.051.972.052.050.49%43,245
Dec 23, 20242.102.102.012.042.04-3.77%23,697
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