Forian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	2.04	2.07	2.04	2.07	2.07	0.49%	7,135
Mar 27, 2026	2.05	2.06	2.05	2.06	2.06	0.98%	2,724
Mar 26, 2026	2.07	2.07	2.04	2.04	2.04	-1.02%	10,242
Mar 25, 2026	2.07	2.08	2.06	2.06	2.06	1.03%	8,275
Mar 24, 2026	2.06	2.06	2.04	2.04	2.04	-1.45%	4,708
Mar 23, 2026	2.06	2.07	2.04	2.07	2.07	-0.48%	6,762
Mar 20, 2026	2.05	2.08	2.01	2.08	2.08	1.46%	77,774
Mar 19, 2026	2.05	2.05	2.04	2.05	2.05	0.99%	6,613
Mar 18, 2026	2.05	2.06	2.03	2.03	2.03	-0.49%	10,522
Mar 17, 2026	2.04	2.05	2.04	2.04	2.04	-	11,805
Mar 16, 2026	2.07	2.07	2.04	2.04	2.04	-0.49%	12,694
Mar 13, 2026	2.07	2.07	2.05	2.05	2.05	-0.97%	10,988
Mar 12, 2026	2.09	2.09	2.07	2.07	2.07	-0.48%	20,071
Mar 11, 2026	2.09	2.10	2.08	2.08	2.08	-	9,929
Mar 10, 2026	2.09	2.10	2.06	2.08	2.08	-0.48%	33,011
Mar 9, 2026	2.07	2.09	2.07	2.09	2.09	0.48%	10,438
Mar 6, 2026	2.08	2.09	2.06	2.08	2.08	-0.48%	13,009
Mar 5, 2026	2.10	2.10	2.09	2.09	2.09	0.48%	11,763
Mar 4, 2026	2.07	2.10	2.07	2.08	2.08	-0.14%	42,349
Mar 3, 2026	2.08	2.09	2.08	2.08	2.08	0.63%	6,700
Mar 2, 2026	2.09	2.10	2.07	2.07	2.07	-0.48%	39,067
Feb 27, 2026	2.08	2.09	2.08	2.08	2.08	-0.48%	1,563
Feb 26, 2026	2.09	2.10	2.09	2.09	2.09	-	4,884
Feb 25, 2026	2.08	2.10	2.08	2.09	2.09	0.48%	20,079
Feb 24, 2026	2.10	2.11	2.08	2.08	2.08	-0.48%	33,843
Feb 23, 2026	2.09	2.10	2.08	2.09	2.09	0.48%	6,832
Feb 20, 2026	2.09	2.10	2.08	2.08	2.08	-0.48%	4,578
Feb 19, 2026	2.08	2.09	2.08	2.09	2.09	0.97%	2,205
Feb 18, 2026	2.09	2.11	2.07	2.07	2.07	-1.43%	11,849
Feb 17, 2026	2.10	2.10	2.09	2.10	2.10	-	15,964
Feb 13, 2026	2.08	2.10	2.07	2.10	2.10	-	6,018
Feb 12, 2026	2.09	2.10	2.09	2.10	2.10	0.96%	4,013
Feb 11, 2026	2.10	2.10	2.07	2.08	2.08	-0.48%	34,041
Feb 10, 2026	2.10	2.10	2.08	2.09	2.09	-	38,882
Feb 9, 2026	2.08	2.10	2.08	2.09	2.09	-	29,428
Feb 6, 2026	2.08	2.11	2.08	2.09	2.09	-0.24%	28,468
Feb 5, 2026	2.09	2.12	2.08	2.10	2.10	-0.24%	36,836
Feb 4, 2026	2.09	2.11	2.09	2.10	2.10	-0.47%	41,538
Feb 3, 2026	2.10	2.12	2.10	2.11	2.11	-	66,259
Feb 2, 2026	2.10	2.12	2.10	2.11	2.11	0.48%	12,388
Jan 30, 2026	2.12	2.12	2.08	2.10	2.10	-0.47%	23,637
Jan 29, 2026	2.12	2.12	2.09	2.11	2.11	-0.94%	43,258
Jan 28, 2026	2.12	2.14	2.11	2.13	2.13	0.47%	3,183
Jan 27, 2026	2.10	2.12	2.09	2.12	2.12	-0.47%	11,731
Jan 26, 2026	2.11	2.13	2.09	2.13	2.13	0.47%	28,370
Jan 23, 2026	2.10	2.12	2.10	2.12	2.12	0.95%	9,851
Jan 22, 2026	2.11	2.12	2.10	2.10	2.10	-0.47%	17,060
Jan 21, 2026	2.11	2.14	2.11	2.11	2.11	0.48%	7,333
Jan 20, 2026	2.10	2.13	2.08	2.10	2.10	0.48%	50,825
Jan 16, 2026	2.10	2.11	2.09	2.09	2.09	-1.88%	11,197