Forafric Global PLC (AFRI)
NASDAQ: AFRI · Real-Time Price · USD
7.89
-0.01 (-0.13%)
At close: Aug 15, 2025, 4:00 PM
7.91
+0.02 (0.25%)
After-hours: Aug 15, 2025, 4:04 PM EDT
Forafric Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.91 | 8.00 | 7.72 | 7.89 | 7.89 | -0.13% | 6,853 |
| Aug 14, 2025 | 7.87 | 8.06 | 7.76 | 7.90 | 7.90 | -0.75% | 9,028 |
| Aug 13, 2025 | 7.82 | 8.03 | 7.74 | 7.96 | 7.96 | 1.27% | 24,340 |
| Aug 12, 2025 | 7.80 | 7.90 | 7.74 | 7.86 | 7.86 | 0.77% | 6,022 |
| Aug 11, 2025 | 7.80 | 7.88 | 7.70 | 7.80 | 7.80 | 0.65% | 8,065 |
| Aug 8, 2025 | 7.79 | 7.90 | 7.72 | 7.75 | 7.75 | 0.26% | 7,613 |
| Aug 7, 2025 | 7.50 | 7.90 | 7.47 | 7.73 | 7.73 | -0.13% | 13,184 |
| Aug 6, 2025 | 7.78 | 7.90 | 7.74 | 7.74 | 7.74 | -0.51% | 4,899 |
| Aug 5, 2025 | 7.76 | 7.80 | 7.72 | 7.78 | 7.78 | 0.78% | 7,125 |
| Aug 4, 2025 | 7.82 | 7.82 | 7.72 | 7.72 | 7.72 | - | 4,243 |
| Aug 1, 2025 | 7.67 | 7.79 | 7.63 | 7.72 | 7.72 | -0.90% | 12,662 |
| Jul 31, 2025 | 7.64 | 7.80 | 7.55 | 7.79 | 7.79 | 1.04% | 33,476 |
| Jul 30, 2025 | 7.77 | 7.77 | 7.70 | 7.71 | 7.71 | -0.13% | 7,129 |
| Jul 29, 2025 | 7.75 | 7.80 | 7.71 | 7.72 | 7.72 | -0.39% | 4,106 |
| Jul 28, 2025 | 7.78 | 7.80 | 7.71 | 7.75 | 7.75 | -0.51% | 8,244 |
| Jul 25, 2025 | 7.72 | 7.80 | 7.68 | 7.79 | 7.79 | 0.65% | 6,363 |
| Jul 24, 2025 | 7.76 | 7.80 | 7.74 | 7.74 | 7.74 | -0.77% | 9,763 |
| Jul 23, 2025 | 7.71 | 7.80 | 7.71 | 7.80 | 7.80 | 0.91% | 15,602 |
| Jul 22, 2025 | 7.71 | 7.80 | 7.64 | 7.73 | 7.73 | -0.64% | 8,529 |
| Jul 21, 2025 | 7.75 | 7.80 | 7.73 | 7.78 | 7.78 | -0.26% | 21,087 |
| Jul 18, 2025 | 7.78 | 7.80 | 7.70 | 7.80 | 7.80 | 0.78% | 20,648 |
| Jul 17, 2025 | 7.74 | 7.78 | 7.74 | 7.74 | 7.74 | -0.51% | 8,063 |
| Jul 16, 2025 | 7.71 | 7.79 | 7.71 | 7.78 | 7.78 | 0.78% | 11,053 |
| Jul 15, 2025 | 7.78 | 7.80 | 7.70 | 7.72 | 7.72 | -0.26% | 10,885 |
| Jul 14, 2025 | 7.73 | 7.80 | 7.66 | 7.74 | 7.74 | -0.13% | 18,238 |
| Jul 11, 2025 | 7.79 | 7.79 | 7.70 | 7.75 | 7.75 | - | 5,870 |
| Jul 10, 2025 | 7.78 | 7.89 | 7.73 | 7.75 | 7.75 | 0.26% | 8,702 |
| Jul 9, 2025 | 7.83 | 7.92 | 7.70 | 7.73 | 7.73 | - | 12,652 |
| Jul 8, 2025 | 7.73 | 7.89 | 7.67 | 7.73 | 7.73 | - | 25,231 |
| Jul 7, 2025 | 7.80 | 7.85 | 7.70 | 7.73 | 7.73 | -1.28% | 27,685 |
| Jul 3, 2025 | 7.85 | 7.86 | 7.75 | 7.83 | 7.83 | 1.29% | 4,600 |
| Jul 2, 2025 | 7.85 | 7.85 | 7.72 | 7.73 | 7.73 | -0.77% | 14,259 |
| Jul 1, 2025 | 7.85 | 7.85 | 7.72 | 7.79 | 7.79 | -0.13% | 6,742 |
| Jun 30, 2025 | 7.76 | 7.88 | 7.70 | 7.80 | 7.80 | 0.52% | 24,756 |
| Jun 27, 2025 | 7.80 | 7.93 | 7.73 | 7.76 | 7.76 | -1.02% | 94,024 |
| Jun 26, 2025 | 7.84 | 7.86 | 7.73 | 7.84 | 7.84 | 1.16% | 19,125 |
| Jun 25, 2025 | 7.72 | 7.89 | 7.60 | 7.75 | 7.75 | -0.51% | 11,588 |
| Jun 24, 2025 | 7.97 | 7.97 | 7.79 | 7.79 | 7.79 | -0.13% | 10,299 |
| Jun 23, 2025 | 7.80 | 7.80 | 7.71 | 7.80 | 7.80 | 0.78% | 19,330 |
| Jun 20, 2025 | 7.79 | 7.81 | 7.70 | 7.74 | 7.74 | -0.51% | 12,406 |
| Jun 18, 2025 | 7.81 | 7.83 | 7.74 | 7.78 | 7.78 | 0.26% | 9,947 |
| Jun 17, 2025 | 7.81 | 7.81 | 7.69 | 7.76 | 7.76 | -0.51% | 12,245 |
| Jun 16, 2025 | 7.73 | 7.98 | 7.73 | 7.80 | 7.80 | 1.04% | 6,527 |
| Jun 13, 2025 | 7.72 | 7.80 | 7.70 | 7.72 | 7.72 | -0.64% | 13,422 |
| Jun 12, 2025 | 7.77 | 7.94 | 7.70 | 7.77 | 7.77 | -0.38% | 15,078 |
| Jun 11, 2025 | 7.90 | 7.91 | 7.80 | 7.80 | 7.80 | -0.64% | 13,910 |
| Jun 10, 2025 | 7.95 | 7.97 | 7.73 | 7.85 | 7.85 | 0.51% | 26,244 |
| Jun 9, 2025 | 7.75 | 7.91 | 7.75 | 7.81 | 7.81 | -0.26% | 10,950 |
| Jun 6, 2025 | 7.93 | 7.93 | 7.78 | 7.83 | 7.83 | -0.38% | 8,752 |
| Jun 5, 2025 | 7.60 | 7.92 | 7.60 | 7.86 | 7.86 | 0.77% | 14,899 |