Skip to main content
logo
Forian Inc. (FORA)
NASDAQ: FORA · Real-Time Price · USD
2.170
+0.010 (0.46%)
At close: May 14, 2026, 4:00 PM EDT
2.180
+0.010 (0.44%)
After-hours: May 14, 2026, 6:26 PM EDT

Forian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20262.162.182.162.172.170.46%87,926
May 13, 20262.162.172.162.162.16-19,702
May 12, 20262.172.172.162.162.16-0.46%24,231
May 11, 20262.162.172.152.172.170.93%64,836
May 8, 20262.152.162.152.152.15-49,197
May 7, 20262.152.172.152.152.15-136,402
May 6, 20262.152.172.152.152.15-77,157
May 5, 20262.152.162.152.152.15-14,536
May 4, 20262.152.162.152.152.15-0.23%15,866
May 1, 20262.152.162.152.162.16-0.23%13,389
Apr 30, 20262.152.162.152.162.160.23%5,469
Apr 29, 20262.152.162.152.162.160.23%23,823
Apr 28, 20262.152.162.152.152.15-26,032
Apr 27, 20262.152.162.152.152.15-0.23%77,680
Apr 24, 20262.152.162.152.162.16-0.23%96,015
Apr 23, 20262.152.162.152.162.160.47%45,156
Apr 22, 20262.162.162.152.152.15-0.23%100,481
Apr 21, 20262.152.162.152.162.16-0.23%47,035
Apr 20, 20262.162.162.152.162.160.47%33,023
Apr 17, 20262.152.162.152.152.15-0.46%35,041
Apr 16, 20262.162.162.152.162.16-36,629
Apr 15, 20262.162.162.142.162.160.47%6,852
Apr 14, 20262.152.162.142.152.150.47%13,513
Apr 13, 20262.152.152.142.142.14-7,879
Apr 10, 20262.152.152.142.142.14-9,443
Apr 9, 20262.152.152.142.142.14-31,501
Apr 8, 20262.152.152.142.142.14-18,304
Apr 7, 20262.152.152.142.142.14-0.47%46,831
Apr 6, 20262.122.202.122.152.152.38%196,741
Apr 2, 20262.072.102.072.102.100.96%7,508
Apr 1, 20262.072.082.072.082.080.48%1,541
Mar 31, 20262.082.092.072.072.07-2,509
Mar 30, 20262.042.072.042.072.070.49%7,135
Mar 27, 20262.052.062.052.062.060.98%2,724
Mar 26, 20262.072.072.042.042.04-1.02%10,242
Mar 25, 20262.072.082.062.062.061.03%8,275
Mar 24, 20262.062.062.042.042.04-1.45%4,708
Mar 23, 20262.062.072.042.072.07-0.48%6,762
Mar 20, 20262.052.082.012.082.081.46%77,774
Mar 19, 20262.052.052.042.052.050.99%6,667
Mar 18, 20262.052.062.032.032.03-0.49%10,522
Mar 17, 20262.042.052.042.042.04-11,805
Mar 16, 20262.072.072.042.042.04-0.49%12,694
Mar 13, 20262.072.072.052.052.05-0.97%10,988
Mar 12, 20262.092.092.072.072.07-0.48%20,426
Mar 11, 20262.092.102.082.082.08-9,929
Mar 10, 20262.092.102.062.082.08-0.48%33,011
Mar 9, 20262.072.092.072.092.090.48%10,438
Mar 6, 20262.082.092.062.082.08-0.48%13,009
Mar 5, 20262.102.102.092.092.090.48%11,763