Forum Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	5.06	5.18	3.83	3.90	-	-20.02%	644,967
May 14, 2026	4.47	5.12	4.34	4.87	4.87	9.19%	503,318
May 13, 2026	4.45	4.71	4.35	4.46	4.46	-0.22%	203,285
May 12, 2026	4.60	4.70	4.42	4.47	4.47	-0.45%	201,278
May 11, 2026	4.43	4.70	4.25	4.49	4.49	-2.60%	377,808
May 8, 2026	4.71	4.73	4.38	4.61	4.61	-3.56%	370,415
May 7, 2026	4.82	5.00	4.60	4.78	4.78	-0.42%	250,830
May 6, 2026	4.92	4.98	4.70	4.80	4.80	-2.24%	344,345
May 5, 2026	5.58	5.60	4.91	4.91	4.91	-10.56%	432,520
May 4, 2026	5.82	5.87	5.42	5.49	5.49	-6.15%	340,919
May 1, 2026	5.50	5.87	5.36	5.85	5.85	6.95%	730,078
Apr 30, 2026	5.23	5.50	4.91	5.47	5.47	5.60%	483,057
Apr 29, 2026	5.24	5.39	4.70	5.18	5.18	0.78%	715,663
Apr 28, 2026	5.32	5.43	5.06	5.14	5.14	-5.17%	705,302
Apr 27, 2026	4.72	5.62	4.51	5.42	5.42	11.29%	1,708,514
Apr 24, 2026	4.70	5.09	4.67	4.87	4.87	4.96%	1,037,791
Apr 23, 2026	4.40	4.83	4.40	4.64	4.64	0.87%	1,105,293
Apr 22, 2026	4.06	4.65	3.95	4.60	4.60	13.86%	2,565,043
Apr 21, 2026	3.78	4.44	3.69	4.04	4.04	8.89%	2,106,254
Apr 20, 2026	3.72	4.29	3.46	3.71	3.71	-13.52%	4,348,393
Apr 17, 2026	2.99	5.55	2.76	4.29	4.29	81.01%	38,689,942
Apr 16, 2026	2.17	2.39	2.11	2.37	2.37	11.27%	726,254
Apr 15, 2026	2.12	2.32	2.08	2.13	2.13	0.95%	1,163,742
Apr 14, 2026	1.85	2.14	1.83	2.11	2.11	17.88%	1,410,353
Apr 13, 2026	1.90	1.93	1.76	1.79	1.79	-8.67%	1,216,969
Apr 10, 2026	2.02	2.04	1.89	1.96	1.96	-3.92%	330,642
Apr 9, 2026	2.09	2.15	2.00	2.04	2.04	-	565,541
Apr 8, 2026	2.23	2.27	2.03	2.04	2.04	-2.39%	550,499
Apr 7, 2026	2.21	2.28	2.07	2.09	2.09	-3.02%	297,163
Apr 6, 2026	2.75	2.78	2.15	2.16	2.16	-21.64%	895,901
Apr 2, 2026	2.64	2.84	2.54	2.75	2.75	-2.14%	385,898
Apr 1, 2026	2.92	2.97	2.80	2.81	2.81	-2.77%	226,659
Mar 31, 2026	2.93	3.11	2.66	2.89	2.89	4.71%	304,568
Mar 30, 2026	2.74	2.82	2.63	2.76	2.76	2.99%	267,379
Mar 27, 2026	2.78	2.84	2.61	2.68	2.68	-5.96%	229,221
Mar 26, 2026	2.95	2.97	2.82	2.85	2.85	-4.68%	169,900
Mar 25, 2026	3.02	3.17	2.93	2.99	2.99	1.70%	152,028
Mar 24, 2026	2.86	3.00	2.80	2.94	2.94	0.68%	180,683
Mar 23, 2026	2.81	3.03	2.73	2.92	2.92	3.91%	246,919
Mar 20, 2026	2.78	2.84	2.66	2.81	2.81	-	430,685
Mar 19, 2026	2.78	2.83	2.69	2.81	2.81	-	280,650
Mar 18, 2026	2.91	2.93	2.77	2.81	2.81	-5.70%	288,594
Mar 17, 2026	3.03	3.11	2.97	2.98	2.98	-1.65%	235,232
Mar 16, 2026	2.92	3.11	2.92	3.03	3.03	4.84%	365,442
Mar 13, 2026	3.04	3.32	2.85	2.89	2.89	-3.02%	354,457
Mar 12, 2026	3.01	3.08	2.89	2.98	2.98	-1.32%	325,696
Mar 11, 2026	3.00	3.12	2.94	3.02	3.02	0.33%	226,910
Mar 10, 2026	3.00	3.09	2.91	3.01	3.01	2.73%	411,890
Mar 9, 2026	2.94	3.10	2.87	2.93	2.93	1.38%	337,487
Mar 6, 2026	2.96	2.96	2.80	2.89	2.89	-3.67%	408,019