Forian Inc. (FORA)
NASDAQ: FORA · Real-Time Price · USD
2.050
-0.110 (-5.09%)
Jul 10, 2025, 4:00 PM - Market closed

Forian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20252.172.182.052.052.05-5.09%5,125
Jul 9, 20252.112.162.062.162.165.88%5,085
Jul 8, 20251.992.211.992.042.04-0.49%8,945
Jul 7, 20251.992.121.992.052.054.59%8,349
Jul 3, 20252.002.011.961.961.96-0.51%3,440
Jul 2, 20252.002.001.971.971.97-3,829
Jul 1, 20251.951.991.951.971.970.51%6,284
Jun 30, 20252.082.081.961.961.96-1.51%25,603
Jun 27, 20252.052.091.991.991.99-4.33%17,163
Jun 26, 20251.992.081.992.082.080.97%11,841
Jun 25, 20252.042.062.042.062.06-7.21%2,262
Jun 24, 20252.222.222.022.222.222.78%8,168
Jun 23, 20252.072.252.072.162.160.47%6,453
Jun 20, 20252.132.242.022.152.151.42%7,404
Jun 18, 20252.092.132.022.122.122.91%3,201
Jun 17, 20252.042.081.992.062.062.49%3,930
Jun 16, 20251.982.031.982.012.013.08%3,362
Jun 13, 20252.042.041.951.951.95-4.41%16,239
Jun 12, 20252.092.092.042.042.04-0.97%2,514
Jun 11, 20252.042.082.042.062.060.98%4,795
Jun 10, 20252.062.152.042.042.04-0.49%5,119
Jun 9, 20252.052.152.052.052.05-0.49%9,073
Jun 6, 20252.062.252.052.062.060.49%3,790
Jun 5, 20252.072.131.952.052.05-2.80%12,111
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