Forian Inc (FORA) Historical Stock Data
2.08 ↓0.01 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FORA is up 0.43% a day on average. There have been 19 days where Forian Inc closed green and 11 days where FORA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 2.05 | 2.08 | ↑$0.03 (1.46%) | 2.01 | 2.08 | 21.80K |
| 2025-01-13 | 2.04 | 2.09 | ↑$0.05 (2.45%) | 1.99 | 2.09 | 20.95K |
| 2025-01-10 | 2.12 | 2.05 | ↓$0.07 (-3.30%) | 1.96 | 2.12 | 60.36K |
| 2025-01-08 | 2.00 | 2.05 | ↑$0.05 (2.43%) | 2.00 | 2.06 | 3.87K |
| 2025-01-07 | 2.06 | 2.05 | ↓$0.01 (-0.49%) | 2.03 | 2.06 | 4.90K |
| 2025-01-06 | 2.11 | 2.03 | ↓$0.08 (-3.79%) | 2.00 | 2.11 | 31.13K |
| 2025-01-03 | 2.12 | 2.07 | ↓$0.05 (-2.32%) | 2.02 | 2.12 | 6.66K |
| 2025-01-02 | 2.06 | 2.06 | ↑$0.00 (0.00%) | 2.06 | 2.07 | 1.97K |
| 2024-12-31 | 2.10 | 2.06 | ↓$0.04 (-1.90%) | 2.02 | 2.10 | 14.78K |
| 2024-12-30 | 2.03 | 2.05 | ↑$0.02 (0.99%) | 2.01 | 2.05 | 14.36K |
| 2024-12-27 | 2.05 | 2.07 | ↑$0.02 (0.98%) | 2.01 | 2.10 | 10.78K |
| 2024-12-26 | 2.05 | 2.09 | ↑$0.04 (1.95%) | 2.05 | 2.09 | 11.19K |
| 2024-12-24 | 2.01 | 2.05 | ↑$0.04 (1.99%) | 1.97 | 2.05 | 43.25K |
| 2024-12-23 | 2.10 | 2.04 | ↓$0.06 (-2.86%) | 2.01 | 2.10 | 23.70K |
| 2024-12-20 | 1.98 | 2.12 | ↑$0.14 (7.07%) | 1.98 | 2.12 | 13.55K |
| 2024-12-19 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 1.97 | 2.02 | 17.89K |
| 2024-12-18 | 2.04 | 2.01 | ↓$0.03 (-1.47%) | 2.01 | 2.05 | 9.18K |
| 2024-12-17 | 2.01 | 2.04 | ↑$0.03 (1.49%) | 2.00 | 2.04 | 18.52K |
| 2024-12-16 | 2.05 | 2.00 | ↓$0.05 (-2.44%) | 1.99 | 2.05 | 10.77K |
| 2024-12-13 | 2.01 | 2.04 | ↑$0.03 (1.49%) | 2.01 | 2.04 | 10.55K |
| 2024-12-12 | 2.03 | 2.04 | ↑$0.01 (0.49%) | 2.00 | 2.04 | 18.98K |
| 2024-12-11 | 2.02 | 2.07 | ↑$0.05 (2.48%) | 2.01 | 2.07 | 7.68K |
| 2024-12-10 | 2.03 | 2.06 | ↑$0.03 (1.48%) | 2.00 | 2.07 | 21.94K |
| 2024-12-09 | 1.99 | 2.05 | ↑$0.06 (3.02%) | 1.99 | 2.05 | 12.14K |
| 2024-12-06 | 2.04 | 2.01 | ↓$0.03 (-1.58%) | 1.99 | 2.04 | 3.20K |
| 2024-12-05 | 1.99 | 2.03 | ↑$0.04 (2.18%) | 1.97 | 2.03 | 25.85K |
| 2024-12-04 | 2.03 | 2.01 | ↓$0.02 (-0.99%) | 1.98 | 2.03 | 6.47K |
| 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 |
Create an account or log in to view more rows.
$FORA the trend is your friend
until the end.
$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.