Forian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	2.20	2.22	2.16	2.17	-	-1.81%	14,452
Nov 5, 2025	2.15	2.29	2.15	2.21	2.21	-2.21%	47,891
Nov 4, 2025	2.19	2.33	2.19	2.26	2.26	1.35%	53,439
Nov 3, 2025	2.19	2.28	2.16	2.23	2.23	-0.45%	33,654
Oct 31, 2025	2.30	2.30	2.16	2.24	2.24	1.36%	22,264
Oct 30, 2025	2.32	2.32	2.18	2.21	2.21	-5.15%	36,605
Oct 29, 2025	2.34	2.42	2.27	2.33	2.33	-2.10%	32,945
Oct 28, 2025	2.35	2.40	2.25	2.38	2.38	2.15%	44,649
Oct 27, 2025	2.19	2.43	2.19	2.33	2.33	6.39%	72,841
Oct 24, 2025	2.16	2.20	2.15	2.19	2.19	1.39%	18,908
Oct 23, 2025	2.16	2.21	2.16	2.16	2.16	-1.37%	33,953
Oct 22, 2025	2.14	2.30	2.14	2.19	2.19	-0.45%	46,064
Oct 21, 2025	2.16	2.22	2.11	2.20	2.20	0.46%	23,661
Oct 20, 2025	2.11	2.22	2.11	2.19	2.19	3.30%	69,547
Oct 17, 2025	2.15	2.17	2.11	2.12	2.12	-2.75%	49,219
Oct 16, 2025	2.19	2.21	2.12	2.18	2.18	-0.46%	118,389
Oct 15, 2025	2.39	2.40	2.16	2.19	2.19	-6.81%	155,439
Oct 14, 2025	2.46	2.47	2.30	2.35	2.35	-5.62%	210,170
Oct 13, 2025	2.22	2.62	2.21	2.49	2.49	7.79%	6,649,524
Oct 10, 2025	2.32	2.32	2.24	2.31	2.31	0.43%	164,884
Oct 9, 2025	2.27	2.32	2.24	2.30	2.30	1.32%	3,805
Oct 8, 2025	2.23	2.27	2.20	2.27	2.27	3.18%	10,415
Oct 7, 2025	2.25	2.27	2.20	2.20	2.20	-3.51%	6,686
Oct 6, 2025	2.23	2.28	2.23	2.28	2.28	2.70%	10,768
Oct 3, 2025	2.34	2.34	2.20	2.22	2.22	-0.45%	24,375
Oct 2, 2025	2.22	2.32	2.21	2.23	2.23	-0.89%	17,609
Oct 1, 2025	2.24	2.30	2.21	2.25	2.25	-	9,365
Sep 30, 2025	2.23	2.25	2.21	2.25	2.25	1.81%	2,472
Sep 29, 2025	2.23	2.23	2.20	2.21	2.21	0.45%	5,742
Sep 26, 2025	2.20	2.28	2.20	2.20	2.20	-	10,573
Sep 25, 2025	2.27	2.27	2.20	2.20	2.20	-2.22%	20,073
Sep 24, 2025	2.29	2.29	2.24	2.25	2.25	-1.32%	28,881
Sep 23, 2025	2.35	2.35	2.22	2.28	2.28	-3.80%	22,682
Sep 22, 2025	2.29	2.39	2.29	2.37	2.37	2.60%	44,780
Sep 19, 2025	2.29	2.35	2.26	2.31	2.31	-	26,313
Sep 18, 2025	2.29	2.31	2.22	2.31	2.31	1.76%	27,058
Sep 17, 2025	2.21	2.29	2.20	2.27	2.27	1.79%	35,505
Sep 16, 2025	2.27	2.32	2.20	2.23	2.23	-1.33%	17,131
Sep 15, 2025	2.36	2.39	2.25	2.26	2.26	0.44%	72,234
Sep 12, 2025	2.25	2.30	2.20	2.25	2.25	1.81%	21,137
Sep 11, 2025	2.32	2.32	2.21	2.21	2.21	-4.74%	34,211
Sep 10, 2025	2.12	2.34	2.10	2.32	2.32	11.00%	91,195
Sep 9, 2025	2.08	2.38	2.08	2.09	2.09	0.48%	38,478
Sep 8, 2025	2.19	2.20	2.07	2.08	2.08	-0.95%	11,276
Sep 5, 2025	2.17	2.17	2.06	2.10	2.10	-2.33%	22,456
Sep 4, 2025	2.10	2.19	2.08	2.15	2.15	2.38%	24,073
Sep 3, 2025	2.12	2.12	2.05	2.10	2.10	-0.47%	23,164
Sep 2, 2025	2.06	2.16	2.00	2.11	2.11	7.11%	36,933
Aug 29, 2025	1.94	1.97	1.91	1.97	1.97	1.55%	7,570
Aug 28, 2025	1.93	2.01	1.88	1.94	1.94	1.04%	21,751