Forian Inc. (FORA)
NASDAQ: FORA · Real-Time Price · USD
2.210
+0.010 (0.45%)
At close: Sep 26, 2025, 4:00 PM EDT
2.200
-0.010 (-0.45%)
After-hours: Sep 26, 2025, 4:10 PM EDT
Forian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.20 | 2.28 | 2.20 | 2.20 | 2.20 | - | 10,573 |
| Sep 25, 2025 | 2.27 | 2.27 | 2.20 | 2.20 | 2.20 | -2.22% | 20,073 |
| Sep 24, 2025 | 2.29 | 2.29 | 2.24 | 2.25 | 2.25 | -1.32% | 28,881 |
| Sep 23, 2025 | 2.35 | 2.35 | 2.22 | 2.28 | 2.28 | -3.80% | 22,682 |
| Sep 22, 2025 | 2.29 | 2.39 | 2.29 | 2.37 | 2.37 | 2.60% | 44,780 |
| Sep 19, 2025 | 2.29 | 2.35 | 2.26 | 2.31 | 2.31 | - | 26,313 |
| Sep 18, 2025 | 2.29 | 2.31 | 2.22 | 2.31 | 2.31 | 1.76% | 27,058 |
| Sep 17, 2025 | 2.21 | 2.29 | 2.20 | 2.27 | 2.27 | 1.79% | 35,505 |
| Sep 16, 2025 | 2.27 | 2.32 | 2.20 | 2.23 | 2.23 | -1.33% | 17,131 |
| Sep 15, 2025 | 2.36 | 2.39 | 2.25 | 2.26 | 2.26 | 0.44% | 72,234 |
| Sep 12, 2025 | 2.25 | 2.30 | 2.20 | 2.25 | 2.25 | 1.81% | 21,137 |
| Sep 11, 2025 | 2.32 | 2.32 | 2.21 | 2.21 | 2.21 | -4.74% | 34,211 |
| Sep 10, 2025 | 2.12 | 2.34 | 2.10 | 2.32 | 2.32 | 11.00% | 91,195 |
| Sep 9, 2025 | 2.08 | 2.38 | 2.08 | 2.09 | 2.09 | 0.48% | 38,478 |
| Sep 8, 2025 | 2.19 | 2.20 | 2.07 | 2.08 | 2.08 | -0.95% | 11,276 |
| Sep 5, 2025 | 2.17 | 2.17 | 2.06 | 2.10 | 2.10 | -2.33% | 22,456 |
| Sep 4, 2025 | 2.10 | 2.19 | 2.08 | 2.15 | 2.15 | 2.38% | 24,073 |
| Sep 3, 2025 | 2.12 | 2.12 | 2.05 | 2.10 | 2.10 | -0.47% | 23,164 |
| Sep 2, 2025 | 2.06 | 2.16 | 2.00 | 2.11 | 2.11 | 7.11% | 36,933 |
| Aug 29, 2025 | 1.94 | 1.97 | 1.91 | 1.97 | 1.97 | 1.55% | 7,570 |
| Aug 28, 2025 | 1.93 | 2.01 | 1.88 | 1.94 | 1.94 | 1.04% | 21,751 |
| Aug 27, 2025 | 1.94 | 2.01 | 1.92 | 1.92 | 1.92 | - | 18,284 |
| Aug 26, 2025 | 2.21 | 2.21 | 1.91 | 1.92 | 1.92 | -13.12% | 166,059 |
| Aug 25, 2025 | 2.08 | 2.71 | 2.02 | 2.21 | 2.21 | 24.86% | 829,643 |
| Aug 22, 2025 | 1.73 | 1.88 | 1.64 | 1.77 | 1.77 | 1.14% | 18,289 |
| Aug 21, 2025 | 1.89 | 1.89 | 1.75 | 1.75 | 1.75 | -7.41% | 25,678 |
| Aug 20, 2025 | 1.90 | 1.93 | 1.89 | 1.89 | 1.89 | -0.53% | 7,451 |
| Aug 19, 2025 | 1.96 | 1.98 | 1.89 | 1.90 | 1.90 | -3.06% | 13,358 |
| Aug 18, 2025 | 2.01 | 2.04 | 1.95 | 1.96 | 1.96 | -2.00% | 24,811 |
| Aug 15, 2025 | 1.96 | 2.00 | 1.92 | 2.00 | 2.00 | 3.63% | 25,010 |
| Aug 14, 2025 | 1.93 | 2.00 | 1.89 | 1.93 | 1.93 | 1.58% | 9,213 |
| Aug 13, 2025 | 1.91 | 1.96 | 1.89 | 1.90 | 1.90 | - | 15,174 |
| Aug 12, 2025 | 1.99 | 2.00 | 1.89 | 1.90 | 1.90 | -1.55% | 47,861 |
| Aug 11, 2025 | 1.90 | 1.99 | 1.89 | 1.93 | 1.93 | 1.58% | 46,400 |
| Aug 8, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -0.52% | 1,549 |
| Aug 7, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 2,502 |
| Aug 6, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -1.04% | 5,346 |
| Aug 5, 2025 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 7,938 |
| Aug 4, 2025 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | - | 9,423 |
| Aug 1, 2025 | 2.00 | 2.12 | 1.92 | 1.92 | 1.92 | -4.00% | 23,533 |
| Jul 31, 2025 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 3.95% | 21,771 |
| Jul 30, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.31% | 5,174 |
| Jul 29, 2025 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | - | 1,749 |
| Jul 28, 2025 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 2,005 |
| Jul 25, 2025 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.77% | 7,452 |
| Jul 24, 2025 | 1.96 | 1.98 | 1.92 | 1.96 | 1.96 | -0.76% | 6,015 |
| Jul 23, 2025 | 1.98 | 2.01 | 1.93 | 1.97 | 1.97 | 2.07% | 21,284 |
| Jul 22, 2025 | 2.01 | 2.03 | 1.93 | 1.93 | 1.93 | -2.53% | 12,160 |
| Jul 21, 2025 | 2.06 | 2.06 | 1.96 | 1.98 | 1.98 | 1.02% | 8,096 |
| Jul 18, 2025 | 2.02 | 2.03 | 1.95 | 1.96 | 1.96 | 1.03% | 4,932 |