Forian Inc. (FORA)
NASDAQ: FORA · Real-Time Price · USD
2.115
+0.065 (3.17%)
Jul 11, 2025, 9:30 AM - Market open
Forian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 2.17 | 2.18 | 2.05 | 2.05 | 2.05 | -5.09% | 5,125 |
| Jul 9, 2025 | 2.11 | 2.16 | 2.06 | 2.16 | 2.16 | 5.88% | 5,085 |
| Jul 8, 2025 | 1.99 | 2.21 | 1.99 | 2.04 | 2.04 | -0.49% | 8,945 |
| Jul 7, 2025 | 1.99 | 2.12 | 1.99 | 2.05 | 2.05 | 4.59% | 8,349 |
| Jul 3, 2025 | 2.00 | 2.01 | 1.96 | 1.96 | 1.96 | -0.51% | 3,440 |
| Jul 2, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | - | 3,829 |
| Jul 1, 2025 | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | 0.51% | 6,284 |
| Jun 30, 2025 | 2.08 | 2.08 | 1.96 | 1.96 | 1.96 | -1.51% | 25,603 |
| Jun 27, 2025 | 2.05 | 2.09 | 1.99 | 1.99 | 1.99 | -4.33% | 17,163 |
| Jun 26, 2025 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 0.97% | 11,841 |
| Jun 25, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | -7.21% | 2,262 |
| Jun 24, 2025 | 2.22 | 2.22 | 2.02 | 2.22 | 2.22 | 2.78% | 8,168 |
| Jun 23, 2025 | 2.07 | 2.25 | 2.07 | 2.16 | 2.16 | 0.47% | 6,453 |
| Jun 20, 2025 | 2.13 | 2.24 | 2.02 | 2.15 | 2.15 | 1.42% | 7,404 |
| Jun 18, 2025 | 2.09 | 2.13 | 2.02 | 2.12 | 2.12 | 2.91% | 3,201 |
| Jun 17, 2025 | 2.04 | 2.08 | 1.99 | 2.06 | 2.06 | 2.49% | 3,930 |
| Jun 16, 2025 | 1.98 | 2.03 | 1.98 | 2.01 | 2.01 | 3.08% | 3,362 |
| Jun 13, 2025 | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | -4.41% | 16,239 |
| Jun 12, 2025 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -0.97% | 2,514 |
| Jun 11, 2025 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | 0.98% | 4,795 |
| Jun 10, 2025 | 2.06 | 2.15 | 2.04 | 2.04 | 2.04 | -0.49% | 5,119 |
| Jun 9, 2025 | 2.05 | 2.15 | 2.05 | 2.05 | 2.05 | -0.49% | 9,073 |
| Jun 6, 2025 | 2.06 | 2.25 | 2.05 | 2.06 | 2.06 | 0.49% | 3,790 |
| Jun 5, 2025 | 2.07 | 2.13 | 1.95 | 2.05 | 2.05 | -2.80% | 12,111 |
| 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 |