Skip to main content
logo
Forian Inc. (FORA)
NASDAQ: FORA · Real-Time Price · USD
2.110
-0.030 (-1.40%)
Jan 8, 2026, 4:00 PM EST - Market closed

Forian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20262.122.132.112.122.12-0.93%34,723
Jan 7, 20262.142.142.142.142.140.47%407
Jan 6, 20262.132.162.132.132.130.47%15,337
Jan 5, 20262.152.152.112.122.12-2,986
Jan 2, 20262.122.122.102.122.12-18,306
Dec 31, 20252.112.122.062.122.120.47%29,825
Dec 30, 20252.092.112.082.112.110.48%48,926
Dec 29, 20252.102.122.072.102.10-0.47%66,648
Dec 26, 20252.092.112.072.112.11-39,116
Dec 24, 20252.102.112.102.112.11-0.47%5,265
Dec 23, 20252.112.122.092.122.120.95%47,443
Dec 22, 20252.042.132.042.102.102.94%19,641
Dec 19, 20252.142.162.042.042.04-5.56%61,280
Dec 18, 20252.152.182.092.162.160.93%59,519
Dec 17, 20252.122.142.122.142.14-18,619
Dec 16, 20252.112.152.112.142.140.47%21,462
Dec 15, 20252.132.172.122.132.13-20,363
Dec 12, 20252.152.192.112.132.13-0.47%35,747
Dec 11, 20252.112.152.112.142.140.47%7,309
Dec 10, 20252.172.182.132.132.13-0.47%9,894
Dec 9, 20252.162.182.142.142.14-0.47%9,134
Dec 8, 20252.132.182.112.152.150.23%32,188
Dec 5, 20252.172.202.132.152.15-1.61%40,895
Dec 4, 20252.102.192.102.182.181.40%10,407
Dec 3, 20252.152.162.122.152.15-2.27%4,355
Dec 2, 20252.172.202.172.202.201.38%16,782
Dec 1, 20252.042.212.042.172.173.33%26,036
Nov 28, 20252.092.122.032.102.10-3.67%96,516
Nov 26, 20252.182.232.162.182.18-0.46%10,680
Nov 25, 20252.132.222.092.192.191.86%43,685
Nov 24, 20252.112.182.112.152.15-1.38%29,195
Nov 21, 20252.132.182.122.182.182.35%31,594
Nov 20, 20252.152.172.112.132.130.47%17,596
Nov 19, 20252.122.172.112.122.12-51,322
Nov 18, 20252.162.202.122.122.12-4.93%61,968
Nov 17, 20252.122.302.052.232.234.21%111,639
Nov 14, 20252.112.232.112.142.14-0.47%74,495
Nov 13, 20252.122.232.122.152.15-27,121
Nov 12, 20252.152.202.152.152.15-1.38%31,661
Nov 11, 20252.212.222.162.182.18-0.46%3,868
Nov 10, 20252.172.212.152.192.191.86%10,099
Nov 7, 20252.192.202.142.152.15-0.92%20,647
Nov 6, 20252.202.222.162.172.17-1.81%14,497
Nov 5, 20252.152.292.152.212.21-2.21%47,899
Nov 4, 20252.192.332.192.262.261.35%53,439
Nov 3, 20252.192.282.162.232.23-0.45%33,654
Oct 31, 20252.302.302.162.242.241.36%22,264
Oct 30, 20252.322.322.182.212.21-5.15%36,605
Oct 29, 20252.342.422.272.332.33-2.10%32,945
Oct 28, 20252.352.402.252.382.382.15%44,649