Forafric Global PLC - AFRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.88	9.99	9.99	9.99	9.53	7,749
February 19, 2026	9.76	9.89	9.89	9.93	9.52	12,800
February 18, 2026	9.81	9.84	9.84	9.95	9.81	4,135
February 17, 2026	9.81	9.82	9.82	10.05	9.8	8,800
February 13, 2026	9.97	9.84	9.84	9.99	9.8	12,839
February 12, 2026	9.97	9.96	9.96	9.97	9.9	1,543
February 11, 2026	9.9	9.85	9.85	10.1	9.81	9,421
February 10, 2026	10.13	9.86	9.86	10.13	9.8	22,400
February 09, 2026	10.06	9.92	9.92	10.12	9.83	3,510
February 06, 2026	9.88	10.09	10.09	10.09	9.88	4,500
February 05, 2026	9.83	9.84	9.84	10.1	9.4	15,051
February 04, 2026	9.95	9.88	9.88	10.41	9.8	7,600
February 03, 2026	10.16	10.01	10.01	10.17	9.79	10,745
February 02, 2026	9.48	10.03	10.03	10.12	9.48	15,110
January 30, 2026	10.24	10.02	10.02	10.88	9.9	11,600
January 29, 2026	10.08	10.1	10.1	10.85	9.9	10,938
January 28, 2026	10.2	9.99	9.99	10.2	9.91	3,631
January 27, 2026	9.93	10.06	10.06	10.24	9.92	6,855
January 26, 2026	10.01	10.09	10.09	10.11	9.98	3,017
January 23, 2026	10.02	10.04	10.04	10.3	9.31	21,343
January 22, 2026	10.06	10.17	10.17	10.21	10.01	8,437
January 21, 2026	9.97	10.15	10.15	10.38	9.94	17,922
January 20, 2026	10.02	9.97	9.97	10.21	9.9	39,125
January 16, 2026	10.44	10.05	10.05	10.44	10.02	39,200
January 15, 2026	10.35	10.37	10.37	10.57	10.35	15,527
January 14, 2026	10.38	10.37	10.37	10.47	10.23	17,113
January 13, 2026	10.37	10.4	10.4	10.63	10.37	22,029
January 12, 2026	10.52	10.47	10.47	10.82	10.4	18,600
January 09, 2026	10.56	10.62	10.62	10.79	10.5	19,276
January 08, 2026	10.65	10.79	10.79	11	10.62	43,719
January 07, 2026	10.85	10.68	10.68	10.85	10.47	24,017
January 06, 2026	10.72	10.88	10.88	11.01	10.51	27,900
January 05, 2026	11	10.99	10.99	11	10.9	32,900
January 02, 2026	11.36	10.98	10.98	11.36	10.85	30,200
December 31, 2025	11.36	11.03	11.03	11.36	10.89	27,500
December 30, 2025	10.45	10.85	10.85	11	10.45	15,746
December 29, 2025	10.56	10.52	10.52	10.69	10.52	2,800
December 26, 2025	10.73	10.63	10.63	11	10.41	6,300
December 24, 2025	10.68	10.63	10.63	10.96	10.5	4,884
December 23, 2025	11.22	10.61	10.61	11.42	10.58	18,209
December 22, 2025	10.76	11.08	11.08	11.17	10.76	11,300
December 19, 2025	11.29	10.82	10.82	11.4	10.82	142,400
December 18, 2025	10.87	11.28	11.28	11.35	10.84	17,114
December 17, 2025	11	10.91	10.91	11.27	10.83	6,835
December 16, 2025	11.02	10.98	10.98	11.23	10.9	13,203
December 15, 2025	10.89	11.1	11.1	11.21	10.62	11,431
December 12, 2025	10.5	11	11	11	10.5	24,476
December 11, 2025	10.77	10.43	10.43	10.82	10.43	16,500
December 10, 2025	10.25	10.53	10.53	10.83	10.25	17,914
December 09, 2025	10.64	10.6	10.6	10.64	10.41	7,000
December 08, 2025	10.5	10.5	10.5	10.63	10.41	67,900
December 05, 2025	10.46	10.41	10.41	10.59	9.69	11,440
December 04, 2025	10.24	10.59	10.59	10.59	9.57	44,205
December 03, 2025	10.16	10.45	10.45	10.45	9.74	8,619
December 02, 2025	10.1	10.15	10.15	10.58	10.1	12,410
December 01, 2025	10.45	10.03	10.03	10.51	9.8	5,138
November 28, 2025	9.87	10.25	10.25	10.25	9.85	7,900
November 26, 2025	9.54	9.75	9.75	9.78	9.53	15,400
November 25, 2025	9.61	9.65	9.65	10	9.56	15,200
November 24, 2025	9.54	9.97	9.97	9.97	9.54	5,740

Forafric Global PLC (AFRI) NASDAQ