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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20252.162.252.062.112.111.39%8,905
Jun 3, 20252.162.162.082.082.080.97%1,529
Jun 2, 20252.062.112.062.062.06-3,440
May 30, 20252.082.082.062.062.06-4.41%1,477
May 29, 20251.962.161.952.162.168.29%12,387
May 28, 20252.052.131.921.991.99-8.38%29,917
May 27, 20252.012.252.012.172.174.93%15,756
May 23, 20252.122.122.022.072.070.98%6,412
May 22, 20252.032.252.032.052.05-2,344
May 21, 20252.052.062.052.052.05-4.21%2,525
May 20, 20252.102.142.062.142.14-2.73%11,899
May 19, 20252.182.242.182.202.202.33%2,462
May 16, 20252.242.252.132.152.15-4.02%6,750
May 15, 20252.062.252.062.242.2420.43%9,778
May 14, 20252.002.011.861.861.86-8.37%4,729
May 13, 20252.062.062.002.032.032.01%1,314
May 12, 20251.961.991.961.991.994.19%1,424
May 9, 20251.972.001.881.911.91-3.97%5,202
May 8, 20252.002.021.951.991.992.00%1,494
May 7, 20252.002.001.931.951.95-1.02%4,316
May 6, 20251.992.111.971.971.97-1.01%4,940
May 5, 20252.042.061.951.991.99-3.86%7,654
May 2, 20252.002.072.002.072.073.50%5,185
May 1, 20252.102.132.002.002.00-0.99%11,535
Apr 30, 20252.062.212.002.022.02-6.48%5,583
Apr 29, 20252.232.252.062.162.16-3.14%28,670
Apr 28, 20252.002.251.962.232.2313.20%26,167
Apr 25, 20251.902.111.901.971.974.79%27,913
Apr 24, 20251.901.931.861.881.880.53%23,143
Apr 23, 20251.921.921.871.871.87-3.11%1,182
Apr 22, 20251.851.931.851.931.932.12%3,036
Apr 21, 20252.032.031.891.891.89-3.32%1,870
Apr 17, 20251.961.961.901.961.96-0.76%4,177
Apr 16, 20251.912.071.911.971.97-5.47%4,964
Apr 15, 20251.912.081.902.082.086.60%22,235
Apr 14, 20251.952.081.881.961.963.99%110,737
Apr 11, 20251.852.081.851.881.881.08%87,597
Apr 10, 20251.882.001.851.861.86-1.33%165,822
Apr 9, 20251.892.051.871.891.89-0.26%125,925
Apr 8, 20251.931.931.871.891.89-1.56%2,641
Apr 7, 20251.871.931.871.921.92-11,812
Apr 4, 20251.912.111.911.921.921.05%4,517
Apr 3, 20251.902.011.901.901.90-0.52%5,253
Apr 2, 20251.911.931.911.911.91-2.55%3,801
Apr 1, 20251.901.971.901.961.96-2.00%3,300
Mar 31, 20252.002.052.002.002.00-6,870
Mar 28, 20252.002.052.002.002.00-5,417
Mar 27, 20252.022.132.002.002.00-2.91%12,296
Mar 26, 20252.072.082.022.062.06-3.29%3,112
Mar 25, 20252.082.132.052.132.13-1.84%8,774