Forian Inc. (FORA)
NASDAQ: FORA
· Real-Time Price · USD
1.99
0.06 (3.11%)
At close: Aug 15, 2025, 3:57 PM
1.96
-1.51%
After-hours: Aug 15, 2025, 04:45 PM EDT
FORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.93 | 2.00 | 1.89 | 1.93 | 1.93 | 1.58% | 9,316 |
| 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 |
| Aug 8, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -0.52% | 1,549 |
| Aug 7, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.00% | 2,502 |
| Aug 6, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -1.04% | 5,346 |
| Aug 5, 2025 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 7,938 |
| Aug 4, 2025 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | 0.00% | 9,423 |
| Aug 1, 2025 | 2.00 | 2.12 | 1.92 | 1.92 | 1.92 | -4.00% | 23,533 |
| Jul 31, 2025 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 4.17% | 21,800 |
| Jul 30, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 5,200 |
| Jul 29, 2025 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | 0.00% | 1,749 |
| Jul 28, 2025 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 2,005 |
| Jul 25, 2025 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -1.02% | 7,500 |
| Jul 24, 2025 | 1.96 | 1.98 | 1.92 | 1.96 | 1.96 | -0.51% | 6,015 |
| Jul 23, 2025 | 1.98 | 2.01 | 1.93 | 1.97 | 1.97 | 2.07% | 21,300 |
| Jul 22, 2025 | 2.01 | 2.03 | 1.93 | 1.93 | 1.93 | -2.53% | 12,200 |
| Jul 21, 2025 | 2.06 | 2.06 | 1.96 | 1.98 | 1.98 | 1.02% | 8,100 |
| Jul 18, 2025 | 2.02 | 2.03 | 1.95 | 1.96 | 1.96 | 1.03% | 4,932 |