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

DateOpenHighLowCloseAdj. CloseChangeVolume
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