Forian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	2.09	2.13	2.05	2.13	2.13	1.91%	33,240
Jan 14, 2026	2.08	2.10	2.08	2.09	2.09	-0.48%	19,866
Jan 13, 2026	2.10	2.10	2.09	2.10	2.10	-0.94%	14,038
Jan 12, 2026	2.06	2.13	2.06	2.12	2.12	1.92%	16,587
Jan 9, 2026	2.07	2.11	2.07	2.08	2.08	-1.89%	18,915
Jan 8, 2026	2.12	2.13	2.11	2.12	2.12	-0.93%	34,723
Jan 7, 2026	2.14	2.14	2.14	2.14	2.14	0.47%	427
Jan 6, 2026	2.13	2.16	2.13	2.13	2.13	0.47%	15,337
Jan 5, 2026	2.15	2.15	2.11	2.12	2.12	-	2,987
Jan 2, 2026	2.12	2.12	2.10	2.12	2.12	-	18,306
Dec 31, 2025	2.11	2.12	2.06	2.12	2.12	0.47%	29,825
Dec 30, 2025	2.09	2.11	2.08	2.11	2.11	0.48%	48,926
Dec 29, 2025	2.10	2.12	2.07	2.10	2.10	-0.47%	66,748
Dec 26, 2025	2.09	2.11	2.07	2.11	2.11	-	39,166