Forian Inc. (FORA)
NASDAQ: FORA · Real-Time Price · USD
1.920
-0.290 (-13.12%)
At close: Aug 26, 2025, 4:00 PM
1.910
-0.010 (-0.52%)
After-hours: Aug 26, 2025, 7:52 PM EDT
Forian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 2.21 | 2.21 | 1.91 | 1.92 | 1.92 | -13.12% | 166,059 |
| Aug 25, 2025 | 2.08 | 2.71 | 2.02 | 2.21 | 2.21 | 24.86% | 829,643 |
| Aug 22, 2025 | 1.73 | 1.88 | 1.64 | 1.77 | 1.77 | 1.14% | 18,289 |
| Aug 21, 2025 | 1.89 | 1.89 | 1.75 | 1.75 | 1.75 | -7.41% | 25,678 |
| Aug 20, 2025 | 1.90 | 1.93 | 1.89 | 1.89 | 1.89 | -0.53% | 7,451 |
| Aug 19, 2025 | 1.96 | 1.98 | 1.89 | 1.90 | 1.90 | -3.06% | 13,358 |
| Aug 18, 2025 | 2.01 | 2.04 | 1.95 | 1.96 | 1.96 | -2.00% | 24,811 |
| Aug 15, 2025 | 1.96 | 2.00 | 1.92 | 2.00 | 2.00 | 3.63% | 25,010 |
| Aug 14, 2025 | 1.93 | 2.00 | 1.89 | 1.93 | 1.93 | 1.58% | 9,213 |
| Aug 13, 2025 | 1.91 | 1.96 | 1.89 | 1.90 | 1.90 | - | 15,174 |
| Aug 12, 2025 | 1.99 | 2.00 | 1.89 | 1.90 | 1.90 | -1.55% | 47,861 |
| Aug 11, 2025 | 1.90 | 1.99 | 1.89 | 1.93 | 1.93 | 1.58% | 46,400 |
| Aug 8, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -0.52% | 1,549 |
| Aug 7, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 2,502 |
| Aug 6, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -1.04% | 5,346 |
| Aug 5, 2025 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 7,938 |
| Aug 4, 2025 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | - | 9,423 |
| Aug 1, 2025 | 2.00 | 2.12 | 1.92 | 1.92 | 1.92 | -4.00% | 23,533 |
| Jul 31, 2025 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 3.95% | 21,771 |
| Jul 30, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.31% | 5,174 |
| Jul 29, 2025 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | - | 1,749 |
| Jul 28, 2025 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 2,005 |
| Jul 25, 2025 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.77% | 7,452 |
| Jul 24, 2025 | 1.96 | 1.98 | 1.92 | 1.96 | 1.96 | -0.76% | 6,015 |
| Jul 23, 2025 | 1.98 | 2.01 | 1.93 | 1.97 | 1.97 | 2.07% | 21,284 |
| Jul 22, 2025 | 2.01 | 2.03 | 1.93 | 1.93 | 1.93 | -2.53% | 12,160 |
| Jul 21, 2025 | 2.06 | 2.06 | 1.96 | 1.98 | 1.98 | 1.02% | 8,096 |
| Jul 18, 2025 | 2.02 | 2.03 | 1.95 | 1.96 | 1.96 | 1.03% | 4,932 |
| Jul 17, 2025 | 2.04 | 2.04 | 1.94 | 1.94 | 1.94 | -1.02% | 12,704 |
| Jul 16, 2025 | 1.95 | 2.00 | 1.95 | 1.96 | 1.96 | 1.55% | 4,210 |
| Jul 15, 2025 | 2.00 | 2.02 | 1.91 | 1.93 | 1.93 | -4.46% | 89,473 |
| Jul 14, 2025 | 2.05 | 2.12 | 2.01 | 2.02 | 2.02 | -1.46% | 17,048 |
| Jul 11, 2025 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | - | 1,384 |
| 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 |