Forafric Global PLC - AFRIW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	0.9	0.78	0.78	0.9	0.78	200
February 18, 2026	0.9	0.81	0.81	0.9	0.75	16,113
February 17, 2026	0.81	0.81	0.81	0.9	0.81	900
February 13, 2026	0.91	0.84	0.84	0.91	0.84	200
February 12, 2026	0.9	0.81	0.81	0.9	0.81	1,400
February 11, 2026	0.99	0.86	0.86	0.99	0.74	19,912
February 10, 2026	0.9	0.93	0.93	0.98	0.72	43,670
February 09, 2026	0.78	0.77	0.77	0.99	0.77	10,713
February 06, 2026	0.74	0.89	0.89	0.89	0.65	4,501
February 05, 2026	0.75	0.74	0.74	0.8	0.65	20,313
February 04, 2026	1	0.88	0.88	1	0.82	13,215
February 03, 2026	0.9	0.73	0.73	0.92	0.73	4,955
February 02, 2026	0.81	0.9	0.9	0.91	0.81	2,200
January 30, 2026	0.84	0.85	0.85	0.95	0.84	3,086
January 29, 2026	0.9	0.8	0.8	0.96	0.8	9,885
January 28, 2026	0.9	0.9	0.9	0.93	0.85	9,900
January 27, 2026	0.9	0.9	0.9	0.9	0.9	1,759
January 26, 2026	0.9	0.9	0.9	0.9	0.9	707
January 23, 2026	0.84	0.84	0.84	0.84	0.84	707
January 22, 2026	0.88	0.88	0.88	0.88	0.88	500
January 21, 2026	0.82	0.88	0.88	0.98	0.79	7,245
January 20, 2026	0.84	0.84	0.84	1.07	0.8	24,094
January 16, 2026	1.02	0.87	0.87	1.02	0.84	20,009
January 15, 2026	1.1	0.92	0.92	1.15	0.92	40,677
January 14, 2026	1.01	1.01	1.01	1.01	1.01	10
January 13, 2026	0.9	1.03	1.03	1.12	0.9	2,546
January 12, 2026	1.06	1.06	1.06	1.07	1.06	649
January 08, 2026	1.19	1.1	1.1	1.28	1.09	33,994
January 07, 2026	1.36	1.13	1.13	1.36	1.13	1,300
January 06, 2026	1.39	1.36	1.36	1.4	1.14	13,403
January 05, 2026	1.22	1.39	1.39	1.39	1.18	2,111
January 02, 2026	1.32	1.38	1.38	1.39	1.24	4,435
December 31, 2025	1.24	1.4	1.4	1.4	1.18	25,217
December 30, 2025	1.29	1.29	1.29	1.3	1.28	9
December 24, 2025	0.9	1.24	1.24	1.3	0.9	3,864
December 23, 2025	1.23	1.28	1.28	1.34	1.16	11,041
December 22, 2025	1.39	1.35	1.35	1.39	1.22	3,460
December 19, 2025	1.34	1.36	1.36	1.36	1.33	2,768
December 18, 2025	1.26	1.32	1.32	1.32	1.26	2,730
December 17, 2025	1.2	1.25	1.25	1.25	1.2	477
December 16, 2025	1.25	1.25	1.25	1.25	1.25	140
December 15, 2025	1.18	1.2	1.2	1.2	1.16	1,294
December 12, 2025	1	1.15	1.15	1.15	1	2,201
December 10, 2025	1.01	1.1	1.1	1.1	1.01	1,122
December 09, 2025	0.99	1	1	1	0.98	3,573
December 08, 2025	0.99	1	1	1	0.98	22,841
December 05, 2025	1.05	1.01	1.01	1.05	1.01	6,589
December 04, 2025	1.05	1.1	1.1	1.1	1.05	5,442
December 03, 2025	1	1.05	1.05	1.1	1	6,344
December 02, 2025	0.85	1.1	1.1	1.1	0.85	29,862
December 01, 2025	0.95	0.92	0.92	0.95	0.85	8,246
November 28, 2025	0.94	0.95	0.95	0.95	0.93	6,500
November 26, 2025	0.94	0.95	0.95	0.95	0.84	12,212
November 25, 2025	0.91	0.89	0.89	0.95	0.89	4,210
November 24, 2025	0.9	0.95	0.95	0.95	0.82	2,784
November 20, 2025	0.95	0.95	0.95	0.95	0.86	5,933
November 19, 2025	0.82	0.86	0.86	0.86	0.82	6
November 18, 2025	0.9	0.93	0.93	0.95	0.9	3,200
November 17, 2025	0.82	0.89	0.89	0.89	0.81	5,600
November 14, 2025	0.91	0.9	0.9	0.93	0.9	3,840

Forafric Global PLC (AFRIW) NASDAQ