Forian Inc. (FORA) NASDAQ

2.22

-0.01(-0.45%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 20252.222.232.232.322.2117,648
October 01, 20252.242.252.252.32.219,400
September 30, 20252.232.252.252.252.212,500
September 29, 20252.232.212.212.232.25,742
September 26, 20252.22.22.22.282.210,600
September 25, 20252.272.22.22.272.220,100
September 24, 20252.292.252.252.292.2428,900
September 23, 20252.352.282.282.352.2222,700
September 22, 20252.292.372.372.382.2944,800
September 19, 20252.292.312.312.352.2626,313
September 18, 20252.292.312.312.312.2227,100
September 17, 20252.212.272.272.292.235,505
September 16, 20252.272.232.232.322.217,131
September 15, 20252.362.262.262.392.2572,234
September 12, 20252.252.252.252.32.221,137
September 11, 20252.322.212.212.322.2134,211
September 10, 20252.122.322.322.342.191,200
September 09, 20252.082.092.092.382.0838,500
September 08, 20252.192.082.082.192.0711,300
September 05, 20252.092.12.12.172.0622,099
September 04, 20252.12.152.152.192.0824,100
September 03, 20252.122.12.12.122.0523,200
September 02, 20252.062.112.112.16236,933
August 29, 20251.941.971.971.971.917,600
August 28, 20251.931.941.942.011.8821,751
August 27, 20251.941.921.922.011.9218,283
August 26, 20252.211.921.922.211.91166,059
August 25, 20252.082.212.212.712.02829,643
August 22, 20251.731.771.771.881.6418,300
August 21, 20251.891.751.751.891.7525,678
August 20, 20251.91.891.891.931.897,500
August 19, 20251.961.91.91.981.8913,400
August 18, 20252.011.961.962.041.9524,811
August 15, 20251.962221.9225,010
August 14, 20251.931.931.9321.899,213
August 13, 20251.911.91.91.961.8915,200
August 12, 20251.991.91.921.8947,900
August 11, 20251.91.931.931.991.8946,400
August 08, 20251.951.91.91.951.91,549
August 07, 20251.911.911.911.911.912,502
August 06, 20251.911.911.911.921.915,346
August 05, 20251.921.931.931.941.927,938
August 04, 20251.921.921.921.931.929,423
August 01, 202521.921.922.121.9223,533
July 31, 20251.922221.9221,800
July 30, 20251.931.921.921.941.925,200
July 29, 20251.931.931.931.941.931,749
July 28, 20251.931.931.931.951.932,005
July 25, 20251.971.941.941.971.937,500
July 24, 20251.961.961.961.981.926,015
July 23, 20251.981.971.972.011.9321,300
July 22, 20252.011.931.932.031.9312,200
July 21, 20252.061.981.982.061.968,100
July 18, 20252.021.961.962.031.954,932
July 17, 20252.041.941.942.041.9412,704
July 16, 20251.951.961.9621.954,210
July 15, 202521.931.932.021.9189,500
July 14, 20252.052.022.022.122.0117,048
July 11, 20252.122.052.052.122.051,400
July 10, 20252.172.052.052.182.055,125
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved