Forian Inc. (FORA)
NASDAQ: FORA
· Real-Time Price · USD
2.27
0.04 (1.79%)
At close: Oct 03, 2025, 3:57 PM
2.30
1.32%
After-hours: Oct 03, 2025, 04:00 PM EDT
FORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.22 | 2.32 | 2.21 | 2.23 | 2.23 | -0.89% | 17,648 |
| Oct 1, 2025 | 2.24 | 2.30 | 2.21 | 2.25 | 2.25 | 0.00% | 9,400 |
| Sep 30, 2025 | 2.23 | 2.25 | 2.21 | 2.25 | 2.25 | 1.81% | 2,500 |
| Sep 29, 2025 | 2.23 | 2.23 | 2.20 | 2.21 | 2.21 | 0.45% | 5,742 |
| Sep 26, 2025 | 2.20 | 2.28 | 2.20 | 2.20 | 2.20 | 0.00% | 10,600 |
| Sep 25, 2025 | 2.27 | 2.27 | 2.20 | 2.20 | 2.20 | -2.22% | 20,100 |
| Sep 24, 2025 | 2.29 | 2.29 | 2.24 | 2.25 | 2.25 | -1.32% | 28,900 |
| Sep 23, 2025 | 2.35 | 2.35 | 2.22 | 2.28 | 2.28 | -3.80% | 22,700 |
| Sep 22, 2025 | 2.29 | 2.38 | 2.29 | 2.37 | 2.37 | 2.60% | 44,800 |
| Sep 19, 2025 | 2.29 | 2.35 | 2.26 | 2.31 | 2.31 | 0.00% | 26,313 |
| Sep 18, 2025 | 2.29 | 2.31 | 2.22 | 2.31 | 2.31 | 1.76% | 27,100 |
| Sep 17, 2025 | 2.21 | 2.29 | 2.20 | 2.27 | 2.27 | 1.79% | 35,505 |
| Sep 16, 2025 | 2.27 | 2.32 | 2.20 | 2.23 | 2.23 | -1.33% | 17,131 |
| Sep 15, 2025 | 2.36 | 2.39 | 2.25 | 2.26 | 2.26 | 0.44% | 72,234 |
| Sep 12, 2025 | 2.25 | 2.30 | 2.20 | 2.25 | 2.25 | 1.81% | 21,137 |
| Sep 11, 2025 | 2.32 | 2.32 | 2.21 | 2.21 | 2.21 | -4.74% | 34,211 |
| Sep 10, 2025 | 2.12 | 2.34 | 2.10 | 2.32 | 2.32 | 11.00% | 91,200 |
| Sep 9, 2025 | 2.08 | 2.38 | 2.08 | 2.09 | 2.09 | 0.48% | 38,500 |
| Sep 8, 2025 | 2.19 | 2.19 | 2.07 | 2.08 | 2.08 | -0.95% | 11,300 |
| Sep 5, 2025 | 2.17 | 2.17 | 2.06 | 2.10 | 2.10 | -2.33% | 22,500 |
Page 1 of 58