Forian Inc (FORA) Historical Stock Data

2.11 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FORA is up 0.81% a day on average. There have been 23 days where Forian Inc closed green and 7 days where FORA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	2.10	2.11	↑$0.01 (0.48%)	2.10	2.11	5.27K
2025-12-23	2.11	2.12	↑$0.01 (0.47%)	2.09	2.12	47.45K
2025-12-22	2.04	2.10	↑$0.06 (2.94%)	2.04	2.13	19.64K
2025-12-19	2.14	2.04	↓$0.10 (-4.67%)	2.04	2.16	61.28K
2025-12-18	2.15	2.16	↑$0.01 (0.47%)	2.09	2.18	59.52K
2025-12-17	2.12	2.14	↑$0.02 (0.94%)	2.12	2.14	18.62K
2025-12-16	2.11	2.14	↑$0.03 (1.42%)	2.11	2.15	21.46K
2025-12-15	2.13	2.13	↑$0.00 (0.00%)	2.12	2.17	20.36K
2025-12-12	2.15	2.13	↓$0.02 (-0.93%)	2.11	2.19	35.75K
2025-12-11	2.11	2.14	↑$0.03 (1.42%)	2.11	2.15	7.31K
2025-12-10	2.17	2.13	↓$0.04 (-1.84%)	2.13	2.18	9.89K
2025-12-09	2.16	2.14	↓$0.02 (-0.93%)	2.14	2.18	9.13K
2025-12-08	2.13	2.15	↑$0.02 (0.94%)	2.11	2.18	32.19K
2025-12-05	2.17	2.15	↓$0.02 (-1.15%)	2.13	2.20	40.90K
2025-12-04	2.10	2.18	↑$0.08 (3.81%)	2.10	2.19	10.41K
2025-12-03	2.15	2.15	↑$0.00 (0.23%)	2.12	2.16	4.36K
2025-12-02	2.17	2.20	↑$0.03 (1.38%)	2.17	2.20	16.78K
2025-12-01	2.04	2.17	↑$0.13 (6.37%)	2.04	2.21	26.04K
2025-11-28	2.09	2.10	↑$0.01 (0.48%)	2.03	2.12	96.52K
2025-11-26	2.18	2.18	↑$0.00 (0.00%)	2.16	2.23	10.68K
2025-11-25	2.13	2.19	↑$0.06 (2.82%)	2.09	2.22	43.69K
2025-11-24	2.11	2.15	↑$0.04 (1.90%)	2.11	2.18	29.20K
2025-11-21	2.13	2.18	↑$0.05 (2.41%)	2.12	2.18	31.59K
2025-11-20	2.15	2.13	↓$0.02 (-0.93%)	2.11	2.17	17.60K
2025-11-19	2.12	2.12	↑$0.00 (0.00%)	2.11	2.17	51.32K
2025-11-18	2.16	2.12	↓$0.04 (-1.85%)	2.12	2.20	61.97K
2025-11-17	2.12	2.23	↑$0.11 (5.19%)	2.05	2.30	111.64K
2025-11-14	2.11	2.14	↑$0.03 (1.42%)	2.11	2.23	74.50K
2025-11-13	2.12	2.15	↑$0.03 (1.42%)	2.12	2.23	27.12K
2025-11-12	2.15	2.15	↑$0.00 (0.00%)	2.15	2.20	31.66K