Skip to main content
logo
Forian Inc. (FORA)
NASDAQ: FORA · Real-Time Price · USD
2.140
0.00 (0.00%)
At close: Dec 17, 2025, 4:00 PM EST
2.140
0.00 (0.00%)
After-hours: Dec 17, 2025, 4:00 PM EST

Forian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 20252.122.142.122.142.14-18,619
Dec 16, 20252.112.152.112.142.140.47%21,439
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%40,885
Dec 4, 20252.102.192.102.182.181.40%10,407
Dec 3, 20252.152.162.122.152.15-2.27%4,279
Dec 2, 20252.172.202.172.202.201.38%16,781
Dec 1, 20252.042.212.042.172.173.33%26,036
Nov 28, 20252.092.122.032.102.10-3.67%96,016
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%17,590
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
Oct 27, 20252.192.432.192.332.336.39%72,841
Oct 24, 20252.162.202.152.192.191.39%18,908
Oct 23, 20252.162.212.162.162.16-1.37%33,953
Oct 22, 20252.142.302.142.192.19-0.45%46,064
Oct 21, 20252.162.222.112.202.200.46%23,661
Oct 20, 20252.112.222.112.192.193.30%69,547
Oct 17, 20252.152.172.112.122.12-2.75%49,219
Oct 16, 20252.192.212.122.182.18-0.46%118,389
Oct 15, 20252.392.402.162.192.19-6.81%155,439
Oct 14, 20252.462.472.302.352.35-5.62%210,170
Oct 13, 20252.222.622.212.492.497.79%6,649,524
Oct 10, 20252.322.322.242.312.310.43%164,884
Oct 9, 20252.272.322.242.302.301.32%3,805
Oct 8, 20252.232.272.202.272.273.18%10,415