Forian Inc (FORA) Historical Stock Data
2.71 ↑0.11 (4.23%)
As of April 24, 2024, 11:53am EST.
Historical Data
In the past 30 trading days, FORA is down -0.61% a day on average. There have been 13 days where Forian Inc closed green and 17 days where FORA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.75 | 2.60 | ↓$0.15 (-5.45%) | 2.60 | 2.77 | 10.97K |
| 2024-04-23 | 2.59 | 2.77 | ↑$0.18 (6.95%) | 2.59 | 2.85 | 8.11K |
| 2024-04-22 | 2.65 | 2.58 | ↓$0.07 (-2.64%) | 2.58 | 2.72 | 34.10K |
| 2024-04-19 | 2.47 | 2.65 | ↑$0.18 (7.29%) | 2.47 | 2.74 | 31.06K |
| 2024-04-18 | 2.71 | 2.52 | ↓$0.19 (-7.01%) | 2.52 | 2.77 | 23.54K |
| 2024-04-17 | 2.66 | 2.66 | ↑$0.00 (0.00%) | 2.66 | 2.72 | 12.86K |
| 2024-04-16 | 2.70 | 2.66 | ↓$0.04 (-1.48%) | 2.50 | 2.70 | 15.81K |
| 2024-04-15 | 2.55 | 2.77 | ↑$0.22 (8.63%) | 2.31 | 2.83 | 12.17K |
| 2024-04-12 | 2.83 | 2.65 | ↓$0.18 (-6.36%) | 2.40 | 2.99 | 77.53K |
| 2024-04-11 | 2.89 | 2.86 | ↓$0.03 (-1.04%) | 2.86 | 3.00 | 16.88K |
| 2024-04-10 | 3.00 | 2.92 | ↓$0.08 (-2.67%) | 2.81 | 3.09 | 28.84K |
| 2024-04-09 | 3.11 | 3.00 | ↓$0.11 (-3.54%) | 3.00 | 3.13 | 18.81K |
| 2024-04-08 | 3.02 | 2.95 | ↓$0.07 (-2.32%) | 2.80 | 3.14 | 11.58K |
| 2024-04-05 | 2.90 | 2.93 | ↑$0.03 (1.03%) | 2.86 | 2.99 | 8.10K |
| 2024-04-04 | 3.06 | 3.04 | ↓$0.02 (-0.54%) | 2.96 | 3.18 | 6.21K |
| 2024-04-03 | 2.81 | 3.06 | ↑$0.25 (8.90%) | 2.81 | 3.20 | 20.32K |
| 2024-04-02 | 2.83 | 2.89 | ↑$0.05 (1.94%) | 2.82 | 3.00 | 18.83K |
| 2024-04-01 | 3.28 | 2.86 | ↓$0.42 (-12.80%) | 2.84 | 3.28 | 29.91K |
| 2024-03-28 | 3.15 | 3.32 | ↑$0.17 (5.40%) | 3.09 | 3.49 | 36.85K |
| 2024-03-27 | 3.20 | 3.20 | ↑$0.00 (0.00%) | 3.15 | 3.40 | 12.19K |
| 2024-03-26 | 3.14 | 3.26 | ↑$0.12 (3.82%) | 3.00 | 3.40 | 61.77K |
| 2024-03-25 | 3.10 | 3.07 | ↓$0.03 (-0.97%) | 3.05 | 3.20 | 28.05K |
| 2024-03-22 | 3.13 | 3.13 | ↑$0.00 (0.00%) | 3.10 | 3.36 | 54.77K |
| 2024-03-21 | 3.56 | 3.21 | ↓$0.35 (-9.83%) | 3.15 | 3.63 | 42.40K |
| 2024-03-20 | 3.49 | 3.64 | ↑$0.15 (4.30%) | 3.44 | 3.64 | 9.65K |
| 2024-03-19 | 3.31 | 3.44 | ↑$0.13 (3.93%) | 3.25 | 3.69 | 12.79K |
| 2024-03-18 | 3.61 | 3.31 | ↓$0.30 (-8.31%) | 3.30 | 3.75 | 58.06K |
| 2024-03-15 | 3.60 | 3.59 | ↓$0.01 (-0.28%) | 3.33 | 3.66 | 19.57K |
| 2024-03-14 | 3.61 | 3.50 | ↓$0.11 (-3.05%) | 3.30 | 3.72 | 35.76K |
| 2024-03-13 | 3.59 | 3.51 | ↓$0.08 (-2.23%) | 3.44 | 4.09 | 95.17K |
Create an account or log in to view more rows.
$FORA here to raid
$FORA has just been halted from trading due to volatility.
$FORA ugh oh
we heatin back up
$FORA I can wait.
$FORA a comeback is always more fun than an all out win!!!!
$FORA I do it for the thrills!
$FORA I love you!
$FORA Bull trap
$FORA the price is wrong
$FORA weak