Forafric Global PLC - AFRIW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 13, 2025	0.95	0.95	0.95	0.95	0.9	2,876
November 12, 2025	0.95	0.92	0.92	0.95	0.92	1,235
November 11, 2025	0.92	0.92	0.92	0.92	0.92	913
November 10, 2025	0.9	1	1	1	0.89	30,750
November 07, 2025	0.91	0.9	0.9	1	0.9	3,426
November 06, 2025	0.95	0.9	0.9	0.95	0.9	772
November 05, 2025	0.91	0.9	0.9	1	0.9	10,658
November 04, 2025	0.9	0.9	0.9	1	0.9	27,737
November 03, 2025	0.99	1	1	1.05	0.97	20,001
October 31, 2025	0.91	0.98	0.98	1	0.85	31,729
October 30, 2025	0.77	0.9	0.9	0.9	0.77	6,542
October 29, 2025	0.9	0.9	0.9	0.9	0.9	164
October 28, 2025	0.91	0.79	0.79	0.92	0.78	2,407
October 27, 2025	0.93	0.9	0.9	0.94	0.85	11,907
October 24, 2025	0.9	0.9	0.9	0.95	0.9	5,665
October 23, 2025	0.88	0.9	0.9	0.9	0.88	7,761
October 22, 2025	0.82	0.86	0.86	0.86	0.8	16,447
October 21, 2025	0.8	0.8	0.8	0.81	0.8	10,764
October 20, 2025	0.75	0.75	0.75	0.8	0.7	14,205
October 17, 2025	0.77	0.75	0.75	0.81	0.66	1,349
October 16, 2025	0.79	0.73	0.73	0.8	0.64	16,221
October 15, 2025	0.8	0.81	0.81	0.81	0.73	1,001
October 14, 2025	0.57	0.62	0.62	0.67	0.57	2,227
October 13, 2025	0.76	0.66	0.66	0.76	0.63	4,635
October 10, 2025	0.67	0.66	0.66	0.67	0.66	687
October 09, 2025	0.82	0.8	0.8	0.82	0.65	40,569
October 08, 2025	0.73	0.71	0.71	0.73	0.71	100
October 02, 2025	0.71	0.71	0.71	0.71	0.71	3
October 01, 2025	0.81	0.78	0.78	0.81	0.77	1,032
September 30, 2025	0.78	0.79	0.79	0.8	0.78	4,009
September 29, 2025	0.79	0.8	0.8	0.8	0.79	501
September 26, 2025	0.72	0.74	0.74	0.76	0.68	7,916
September 23, 2025	0.7	0.72	0.72	0.72	0.65	1,003
September 22, 2025	0.67	0.74	0.74	0.74	0.67	1,603

Forafric Global PLC (AFRIW) NASDAQ