Forian Inc. (FORA)
NASDAQ: FORA · Real-Time Price · USD
1.890
-0.065 (-3.32%)
Apr 21, 2025, 4:00 PM EDT - Market closed
Forian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 2.07 | 2.17 | 2.07 | 2.17 | 2.17 | 5.34% | 6,997 |
| Mar 21, 2025 | 2.05 | 2.19 | 2.05 | 2.06 | 2.06 | -5.50% | 8,903 |
| Mar 20, 2025 | 2.06 | 2.19 | 2.06 | 2.18 | 2.18 | 4.81% | 8,768 |
| Mar 19, 2025 | 2.00 | 2.12 | 2.00 | 2.08 | 2.08 | 2.97% | 6,113 |
| Mar 18, 2025 | 2.05 | 2.19 | 2.02 | 2.02 | 2.02 | -1.46% | 3,799 |
| Mar 17, 2025 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -0.97% | 8,885 |
| Mar 14, 2025 | 2.05 | 2.12 | 2.05 | 2.07 | 2.07 | 0.49% | 5,000 |
| Mar 13, 2025 | 2.12 | 2.12 | 2.01 | 2.06 | 2.06 | 0.49% | 11,838 |
| Mar 12, 2025 | 2.12 | 2.19 | 2.05 | 2.05 | 2.05 | -2.38% | 8,986 |
| Mar 11, 2025 | 2.05 | 2.15 | 2.05 | 2.10 | 2.10 | 6.06% | 22,339 |
| Mar 10, 2025 | 2.22 | 2.22 | 1.98 | 1.98 | 1.98 | -6.16% | 6,064 |
| Mar 7, 2025 | 2.09 | 2.12 | 2.03 | 2.11 | 2.11 | 0.96% | 11,060 |
| Mar 6, 2025 | 2.22 | 2.22 | 1.98 | 2.09 | 2.09 | 1.46% | 6,817 |
| Mar 5, 2025 | 2.02 | 2.20 | 2.02 | 2.06 | 2.06 | 1.98% | 10,717 |
| Mar 4, 2025 | 2.11 | 2.15 | 2.00 | 2.02 | 2.02 | -2.88% | 12,356 |
| Mar 3, 2025 | 2.11 | 2.17 | 2.08 | 2.08 | 2.08 | -1.42% | 8,800 |
| Feb 28, 2025 | 2.15 | 2.25 | 2.11 | 2.11 | 2.11 | -1.40% | 6,430 |
| Feb 27, 2025 | 2.16 | 2.20 | 2.07 | 2.14 | 2.14 | -4.89% | 9,602 |
| Feb 26, 2025 | 2.19 | 2.30 | 2.17 | 2.25 | 2.25 | -0.88% | 28,544 |
| Feb 25, 2025 | 2.27 | 2.39 | 2.25 | 2.27 | 2.27 | -0.87% | 4,754 |
| Feb 24, 2025 | 2.37 | 2.37 | 2.26 | 2.29 | 2.29 | -4.98% | 11,464 |
| Feb 21, 2025 | 2.43 | 2.70 | 2.40 | 2.41 | 2.41 | -3.68% | 44,007 |
| Feb 20, 2025 | 2.73 | 3.19 | 2.50 | 2.50 | 2.50 | -8.01% | 40,142 |
| Feb 19, 2025 | 3.31 | 3.60 | 2.71 | 2.72 | 2.72 | -18.07% | 42,969 |
| Feb 18, 2025 | 4.03 | 4.03 | 3.07 | 3.32 | 3.32 | -7.52% | 194,382 |
| Feb 14, 2025 | 2.89 | 3.62 | 2.85 | 3.59 | 3.59 | 30.07% | 155,145 |
| Feb 13, 2025 | 2.60 | 2.83 | 2.45 | 2.76 | 2.76 | 9.96% | 27,923 |
| Feb 12, 2025 | 2.60 | 2.69 | 2.35 | 2.51 | 2.51 | -5.64% | 60,119 |
| Feb 11, 2025 | 2.66 | 3.11 | 2.51 | 2.66 | 2.66 | 5.98% | 223,232 |
| Feb 10, 2025 | 2.45 | 2.51 | 2.36 | 2.51 | 2.51 | 1.21% | 27,660 |
| Feb 7, 2025 | 2.44 | 2.52 | 2.30 | 2.48 | 2.48 | 3.33% | 13,325 |