Forian Inc.

2.01
0.01 (0.50%)
At close: Mar 28, 2025, 3:55 PM
2.00
-0.50%
After-hours: Mar 28, 2025, 04:00 PM EDT

Forian Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 2.00 2.05 2.00 2.00 0.00 0.00% 5,417
Mar 27, 2025 2.02 2.13 2.00 2.00 -0.06 -2.91% 12,300
Mar 26, 2025 2.07 2.08 2.02 2.06 -0.07 -3.29% 3,112
Mar 25, 2025 2.08 2.13 2.05 2.13 -0.04 -1.84% 8,800
Mar 24, 2025 2.07 2.17 2.07 2.17 0.11 5.34% 7,000
Mar 21, 2025 2.05 2.19 2.05 2.06 -0.12 -5.50% 8,903
Mar 20, 2025 2.06 2.19 2.06 2.18 0.10 4.81% 8,800
Mar 19, 2025 2.00 2.12 2.00 2.08 0.06 2.97% 6,113
Mar 18, 2025 2.05 2.19 2.02 2.02 -0.03 -1.46% 3,800
Mar 17, 2025 2.12 2.12 2.05 2.05 -0.02 -0.97% 8,900
Mar 14, 2025 2.05 2.12 2.05 2.07 0.01 0.49% 5,000
Mar 13, 2025 2.12 2.12 2.01 2.06 0.01 0.49% 11,838
Mar 12, 2025 2.12 2.19 2.05 2.05 -0.05 -2.38% 9,000
Mar 11, 2025 2.05 2.15 2.05 2.10 0.12 6.06% 22,339
Mar 10, 2025 2.22 2.22 1.98 1.98 -0.13 -6.16% 6,100
Mar 7, 2025 2.09 2.12 2.03 2.11 0.02 0.96% 11,100
Mar 6, 2025 2.22 2.22 1.98 2.09 0.03 1.46% 6,817
Mar 5, 2025 2.02 2.20 2.02 2.06 0.04 1.98% 10,717
Mar 4, 2025 2.11 2.15 2.00 2.02 -0.06 -2.88% 12,400
Mar 3, 2025 2.11 2.17 2.08 2.08 -0.03 -1.42% 8,800
Feb 28, 2025 2.15 2.25 2.11 2.11 -0.03 -1.40% 6,430
Feb 27, 2025 2.16 2.20 2.07 2.14 -0.11 -4.89% 9,604
Feb 26, 2025 2.19 2.30 2.17 2.25 -0.02 -0.88% 28,544
Feb 25, 2025 2.27 2.39 2.25 2.27 -0.02 -0.87% 4,800
Feb 24, 2025 2.37 2.37 2.26 2.29 -0.12 -4.98% 11,500
Feb 21, 2025 2.43 2.70 2.40 2.41 -0.09 -3.60% 44,007
Feb 20, 2025 2.73 3.19 2.50 2.50 -0.22 -8.09% 40,142
Feb 19, 2025 3.31 3.60 2.71 2.72 -0.60 -18.07% 43,000
Feb 18, 2025 4.03 4.03 3.07 3.32 -0.27 -7.52% 194,400
Feb 14, 2025 2.89 3.62 2.84 3.59 0.83 30.07% 155,145
Feb 13, 2025 2.60 2.83 2.45 2.76 0.25 9.96% 27,923
Feb 12, 2025 2.60 2.69 2.35 2.51 -0.15 -5.64% 60,119
Feb 11, 2025 2.66 3.11 2.51 2.66 0.15 5.98% 223,232
Feb 10, 2025 2.45 2.51 2.36 2.51 0.03 1.21% 27,700
Feb 7, 2025 2.44 2.52 2.30 2.48 0.08 3.33% 13,325
Feb 6, 2025 2.48 2.55 2.40 2.40 -0.04 -1.64% 26,300
Feb 5, 2025 2.37 2.60 2.30 2.44 0.08 3.39% 13,700
Feb 4, 2025 2.31 2.39 2.16 2.36 0.07 3.06% 11,800
Feb 3, 2025 2.08 2.29 2.03 2.29 0.09 4.09% 36,400
Jan 31, 2025 2.21 2.30 2.11 2.20 -0.05 -2.22% 10,444
Jan 30, 2025 2.26 2.50 2.16 2.25 -0.08 -3.43% 43,825
Jan 29, 2025 2.18 2.67 2.15 2.33 0.18 8.37% 88,600
Jan 28, 2025 2.22 2.25 2.11 2.15 -0.03 -1.38% 8,400
Jan 27, 2025 2.10 2.63 2.10 2.18 -0.04 -1.80% 50,632
Jan 24, 2025 2.15 2.28 2.15 2.22 0.03 1.37% 21,531
Jan 23, 2025 2.00 2.19 2.00 2.19 0.11 5.29% 5,926
Jan 22, 2025 1.97 2.10 1.97 2.08 -0.02 -0.95% 2,717
Jan 21, 2025 2.10 2.10 2.10 2.10 0.07 3.45% 934
Jan 17, 2025 2.03 2.03 2.03 2.03 -0.06 -2.87% 600
Jan 16, 2025 2.00 2.11 2.00 2.09 0.02 0.97% 12,950