Forian Inc. (FORA)
NASDAQ: FORA · Real-Time Price · USD
1.990
+0.080 (4.19%)
At close: May 12, 2025, 4:00 PM
1.990
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Forian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 4.19% | 1,424 |
| May 9, 2025 | 1.97 | 2.00 | 1.88 | 1.91 | 1.91 | -3.97% | 5,202 |
| May 8, 2025 | 2.00 | 2.02 | 1.95 | 1.99 | 1.99 | 2.00% | 1,494 |
| May 7, 2025 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | -1.02% | 4,316 |
| May 6, 2025 | 1.99 | 2.11 | 1.97 | 1.97 | 1.97 | -1.01% | 4,940 |
| May 5, 2025 | 2.04 | 2.06 | 1.95 | 1.99 | 1.99 | -3.86% | 7,654 |
| May 2, 2025 | 2.00 | 2.07 | 2.00 | 2.07 | 2.07 | 3.50% | 5,185 |
| May 1, 2025 | 2.10 | 2.13 | 2.00 | 2.00 | 2.00 | -0.99% | 11,535 |
| Apr 30, 2025 | 2.06 | 2.21 | 2.00 | 2.02 | 2.02 | -6.48% | 5,583 |
| Apr 29, 2025 | 2.23 | 2.25 | 2.06 | 2.16 | 2.16 | -3.14% | 28,670 |
| Apr 28, 2025 | 2.00 | 2.25 | 1.96 | 2.23 | 2.23 | 13.20% | 26,167 |
| Apr 25, 2025 | 1.90 | 2.11 | 1.90 | 1.97 | 1.97 | 4.79% | 27,913 |
| Apr 24, 2025 | 1.90 | 1.93 | 1.86 | 1.88 | 1.88 | 0.53% | 23,143 |
| Apr 23, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -3.11% | 1,182 |
| Apr 22, 2025 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | 2.12% | 3,036 |
| Apr 21, 2025 | 2.03 | 2.03 | 1.89 | 1.89 | 1.89 | -3.32% | 1,870 |
| Apr 17, 2025 | 1.96 | 1.96 | 1.90 | 1.96 | 1.96 | -0.76% | 4,177 |
| Apr 16, 2025 | 1.91 | 2.07 | 1.91 | 1.97 | 1.97 | -5.47% | 4,964 |
| Apr 15, 2025 | 1.91 | 2.08 | 1.90 | 2.08 | 2.08 | 6.60% | 22,235 |
| Apr 14, 2025 | 1.95 | 2.08 | 1.88 | 1.96 | 1.96 | 3.99% | 110,737 |
| Apr 11, 2025 | 1.85 | 2.08 | 1.85 | 1.88 | 1.88 | 1.08% | 87,597 |
| Apr 10, 2025 | 1.88 | 2.00 | 1.85 | 1.86 | 1.86 | -1.33% | 165,822 |
| Apr 9, 2025 | 1.89 | 2.05 | 1.87 | 1.89 | 1.89 | -0.26% | 125,925 |
| Apr 8, 2025 | 1.93 | 1.93 | 1.87 | 1.89 | 1.89 | -1.56% | 2,641 |
| Apr 7, 2025 | 1.87 | 1.93 | 1.87 | 1.92 | 1.92 | - | 11,812 |
| Apr 4, 2025 | 1.91 | 2.11 | 1.91 | 1.92 | 1.92 | 1.05% | 4,517 |
| Apr 3, 2025 | 1.90 | 2.01 | 1.90 | 1.90 | 1.90 | -0.52% | 5,253 |
| Apr 2, 2025 | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | -2.55% | 3,801 |
| Apr 1, 2025 | 1.90 | 1.97 | 1.90 | 1.96 | 1.96 | -2.00% | 3,300 |
| Mar 31, 2025 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | - | 6,870 |
| Mar 28, 2025 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | - | 5,417 |
| Mar 27, 2025 | 2.02 | 2.13 | 2.00 | 2.00 | 2.00 | -2.91% | 12,296 |
| Mar 26, 2025 | 2.07 | 2.08 | 2.02 | 2.06 | 2.06 | -3.29% | 3,112 |
| Mar 25, 2025 | 2.08 | 2.13 | 2.05 | 2.13 | 2.13 | -1.84% | 8,774 |
| Mar 24, 2025 | 2.07 | 2.17 | 2.07 | 2.17 | 2.17 | 5.34% | 6,997 |
| Mar 21, 2025 | 2.05 | 2.19 | 2.05 | 2.06 | 2.06 | -5.50% | 8,903 |
| Mar 20, 2025 | 2.06 | 2.19 | 2.06 | 2.18 | 2.18 | 4.81% | 8,768 |
| Mar 19, 2025 | 2.00 | 2.12 | 2.00 | 2.08 | 2.08 | 2.97% | 6,113 |
| Mar 18, 2025 | 2.05 | 2.19 | 2.02 | 2.02 | 2.02 | -1.46% | 3,799 |
| Mar 17, 2025 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -0.97% | 8,885 |
| Mar 14, 2025 | 2.05 | 2.12 | 2.05 | 2.07 | 2.07 | 0.49% | 5,000 |
| Mar 13, 2025 | 2.12 | 2.12 | 2.01 | 2.06 | 2.06 | 0.49% | 11,838 |
| Mar 12, 2025 | 2.12 | 2.19 | 2.05 | 2.05 | 2.05 | -2.38% | 8,986 |
| Mar 11, 2025 | 2.05 | 2.15 | 2.05 | 2.10 | 2.10 | 6.06% | 22,339 |
| Mar 10, 2025 | 2.22 | 2.22 | 1.98 | 1.98 | 1.98 | -6.16% | 6,064 |
| Mar 7, 2025 | 2.09 | 2.12 | 2.03 | 2.11 | 2.11 | 0.96% | 11,060 |
| Mar 6, 2025 | 2.22 | 2.22 | 1.98 | 2.09 | 2.09 | 1.46% | 6,817 |
| Mar 5, 2025 | 2.02 | 2.20 | 2.02 | 2.06 | 2.06 | 1.98% | 10,717 |
| Mar 4, 2025 | 2.11 | 2.15 | 2.00 | 2.02 | 2.02 | -2.88% | 12,356 |
| Mar 3, 2025 | 2.11 | 2.17 | 2.08 | 2.08 | 2.08 | -1.42% | 8,800 |