Forian Inc (FORA) Historical Stock Data
2.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FORA is down -0.19% a day on average. There have been 15 days where Forian Inc closed green and 15 days where FORA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2.11 | 2.06 | ↓$0.05 (-2.37%) | 2.01 | 2.12 | 10.60K |
| 2024-12-02 | 2.08 | 2.14 | ↑$0.06 (2.88%) | 2.07 | 2.14 | 19.01K |
| 2024-11-29 | 2.05 | 2.06 | ↑$0.01 (0.55%) | 2.04 | 2.06 | 4.52K |
| 2024-11-27 | 2.01 | 2.10 | ↑$0.09 (4.48%) | 2.01 | 2.13 | 10.01K |
| 2024-11-26 | 2.05 | 2.06 | ↑$0.01 (0.49%) | 2.04 | 2.09 | 9.39K |
| 2024-11-25 | 2.14 | 2.02 | ↓$0.12 (-5.61%) | 2.02 | 2.14 | 12.17K |
| 2024-11-22 | 2.07 | 2.16 | ↑$0.09 (4.35%) | 2.04 | 2.19 | 13.70K |
| 2024-11-21 | 2.04 | 2.09 | ↑$0.05 (2.45%) | 2.00 | 2.10 | 13.68K |
| 2024-11-20 | 2.08 | 2.05 | ↓$0.03 (-1.44%) | 1.99 | 2.12 | 48.26K |
| 2024-11-19 | 2.07 | 2.10 | ↑$0.03 (1.51%) | 2.04 | 2.12 | 69K |
| 2024-11-18 | 2.00 | 2.03 | ↑$0.03 (1.50%) | 1.98 | 2.05 | 128.30K |
| 2024-11-15 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 1.99 | 2.01 | 13.79K |
| 2024-11-14 | 2.01 | 2.03 | ↑$0.02 (1.00%) | 2.00 | 2.06 | 41.55K |
| 2024-11-13 | 2.10 | 2.04 | ↓$0.06 (-2.90%) | 2.01 | 2.13 | 13.29K |
| 2024-11-12 | 2.04 | 2.04 | ↑$0.00 (0.00%) | 2.02 | 2.11 | 10.05K |
| 2024-11-11 | 2.03 | 2.02 | ↓$0.01 (-0.49%) | 2.02 | 2.03 | 11.45K |
| 2024-11-08 | 2.03 | 2.02 | ↓$0.01 (-0.49%) | 2.02 | 2.20 | 16.91K |
| 2024-11-07 | 2.04 | 2.03 | ↓$0.01 (-0.49%) | 2.03 | 2.20 | 10.57K |
| 2024-11-06 | 2.06 | 2.04 | ↓$0.02 (-0.97%) | 2.03 | 2.08 | 10.71K |
| 2024-11-05 | 2.07 | 2.10 | ↑$0.04 (1.69%) | 2.05 | 2.10 | 13.28K |
| 2024-11-04 | 2.07 | 2.07 | ↑$0.00 (0.00%) | 2.03 | 2.10 | 5.81K |
| 2024-11-01 | 2.06 | 2.04 | ↓$0.02 (-0.97%) | 2.04 | 2.10 | 23.88K |
| 2024-10-31 | 2.04 | 2.06 | ↑$0.02 (0.98%) | 2.04 | 2.06 | 7.06K |
| 2024-10-30 | 2.07 | 2.04 | ↓$0.03 (-1.45%) | 2.04 | 2.10 | 4.40K |
| 2024-10-29 | 2.16 | 2.05 | ↓$0.11 (-4.95%) | 2.05 | 2.16 | 11.52K |
| 2024-10-28 | 2.05 | 2.07 | ↑$0.02 (0.73%) | 2.05 | 2.09 | 6.43K |
| 2024-10-25 | 2.17 | 2.08 | ↓$0.09 (-4.15%) | 2.04 | 2.17 | 15.39K |
| 2024-10-24 | 2.09 | 2.05 | ↓$0.04 (-1.68%) | 2.05 | 2.10 | 13.10K |
| 2024-10-23 | 2.04 | 2.05 | ↑$0.01 (0.49%) | 2.04 | 2.05 | 5.91K |
| 2024-10-22 | 2.05 | 2.04 | ↓$0.01 (-0.38%) | 2.04 | 2.07 | 26.87K |
Create an account or log in to view more rows.
$FORA lock and load
$FORA Just buy and hold
$FORA good support.....
$FORA Was last two days consolidation??
$FORA let's gooooooo
$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!!!!