Forian Inc. (FORA)
NASDAQ: FORA
· Real-Time Price · USD
2.09
0.01 (0.48%)
At close: Sep 09, 2025, 3:22 PM
FORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.19 | 2.19 | 2.07 | 2.08 | 2.08 | -0.95% | 11,196 |
| Sep 5, 2025 | 2.17 | 2.17 | 2.06 | 2.10 | 2.10 | -2.33% | 22,500 |
| Sep 4, 2025 | 2.10 | 2.19 | 2.08 | 2.15 | 2.15 | 2.38% | 24,100 |
| Sep 3, 2025 | 2.12 | 2.12 | 2.05 | 2.10 | 2.10 | -0.47% | 23,200 |
| Sep 2, 2025 | 2.06 | 2.16 | 2.00 | 2.11 | 2.11 | 7.11% | 36,933 |
| Aug 29, 2025 | 1.94 | 1.97 | 1.91 | 1.97 | 1.97 | 1.55% | 7,600 |
| Aug 28, 2025 | 1.93 | 2.01 | 1.88 | 1.94 | 1.94 | 1.04% | 21,751 |
| Aug 27, 2025 | 1.94 | 2.01 | 1.92 | 1.92 | 1.92 | 0.00% | 18,300 |
| Aug 26, 2025 | 2.21 | 2.21 | 1.91 | 1.92 | 1.92 | -13.12% | 166,059 |
| Aug 25, 2025 | 2.08 | 2.71 | 2.02 | 2.21 | 2.21 | 24.86% | 829,643 |
| Aug 22, 2025 | 1.73 | 1.88 | 1.64 | 1.77 | 1.77 | 1.14% | 18,300 |
| Aug 21, 2025 | 1.89 | 1.89 | 1.75 | 1.75 | 1.75 | -7.41% | 25,678 |
| Aug 20, 2025 | 1.90 | 1.93 | 1.89 | 1.89 | 1.89 | -0.53% | 7,500 |
| Aug 19, 2025 | 1.96 | 1.98 | 1.89 | 1.90 | 1.90 | -3.06% | 13,400 |
| Aug 18, 2025 | 2.01 | 2.04 | 1.95 | 1.96 | 1.96 | -2.00% | 24,811 |
| Aug 15, 2025 | 1.96 | 2.00 | 1.92 | 2.00 | 2.00 | 3.63% | 25,010 |
| Aug 14, 2025 | 1.93 | 2.00 | 1.89 | 1.93 | 1.93 | 1.58% | 9,213 |
| Aug 13, 2025 | 1.91 | 1.96 | 1.89 | 1.90 | 1.90 | 0.00% | 15,200 |
| Aug 12, 2025 | 1.99 | 2.00 | 1.89 | 1.90 | 1.90 | -1.55% | 47,900 |
| Aug 11, 2025 | 1.90 | 1.99 | 1.89 | 1.93 | 1.93 | 1.58% | 46,400 |