Dark

FORA
Forian Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025

1.91USD-3.972%(-0.08)5,202

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.99)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.9700	2.0000	1.8764	1.9100	-3.972%	5,202	0.000%
2025-05-08	2.0000	2.0147	1.9544	1.9890	+2.000%	1,494	-3.972%
2025-05-07	2.0000	2.0000	1.9300	1.9500	-1.015%	4,316	-2.051%
2025-05-06	1.9900	2.1081	1.9700	1.9700	-1.005%	4,940	-3.046%
2025-05-05	2.0400	2.0562	1.9500	1.9900	-3.865%	7,654	-4.020%
2025-05-02	2.0000	2.0700	2.0000	2.0700	+3.500%	5,185	-7.729%
2025-05-01	2.1000	2.1300	2.0000	2.0000	-0.990%	11,535	-4.500%
2025-04-30	2.0600	2.2047	2.0000	2.0200	-6.481%	5,583	-5.446%
2025-04-29	2.2300	2.2499	2.0597	2.1600	-3.139%	28,670	-11.574%
2025-04-28	2.0000	2.2500	1.9600	2.2300	+13.198%	26,167	-14.350%
2025-04-25	1.9000	2.1100	1.9000	1.9700	+4.782%	27,913	-3.046%
2025-04-24	1.9000	1.9300	1.8593	1.8801	+0.540%	23,143	+1.590%
2025-04-23	1.9156	1.9156	1.8700	1.8700	-3.109%	1,182	+2.139%
2025-04-22	1.8500	1.9300	1.8500	1.9300	+2.116%	3,036	-1.036%
2025-04-21	2.0295	2.0295	1.8900	1.8900	-3.325%	1,870	+1.058%
2025-04-17	1.9600	1.9644	1.9000	1.9550	-0.751%	4,177	-2.302%
2025-04-16	1.9100	2.0699	1.9100	1.9698	-5.498%	4,964	-3.036%
2025-04-15	1.9100	2.0844	1.9004	2.0844	+6.619%	22,235	-8.367%
2025-04-14	1.9500	2.0800	1.8800	1.9550	+3.989%	110,737	-2.302%
2025-04-11	1.8500	2.0800	1.8500	1.8800	+1.075%	87,597	+1.596%
2025-04-10	1.8800	2.0000	1.8500	1.8600	-1.326%	165,822	+2.688%
2025-04-09	1.8941	2.0500	1.8700	1.8850	-0.265%	125,925	+1.326%
2025-04-08	1.9300	1.9320	1.8701	1.8900	-1.563%	2,641	+1.058%
2025-04-07	1.8700	1.9289	1.8700	1.9200	0.000%	11,812	-0.521%
2025-04-04	1.9100	2.1064	1.9100	1.9200	+1.053%	4,517	-0.521%
2025-04-03	1.9000	2.0100	1.8990	1.9000	-0.524%	5,253	+0.526%
2025-04-02	1.9100	1.9300	1.9100	1.9100	-2.551%	3,801	0.000%
2025-04-01	1.9000	1.9687	1.9000	1.9600	-2.000%	3,300	-2.551%
2025-03-31	2.0000	2.0447	2.0000	2.0000	0.000%	6,870	-4.500%
2025-03-28	2.0000	2.0500	2.0000	2.0000	0.000%	5,417	-4.500%
2025-03-27	2.0200	2.1299	2.0000	2.0000	-2.913%	12,296	-4.500%
2025-03-26	2.0700	2.0794	2.0150	2.0600	-3.286%	3,112	-7.282%
2025-03-25	2.0800	2.1300	2.0500	2.1300	-1.843%	8,774	-10.329%
2025-03-24	2.0700	2.1700	2.0700	2.1700	+5.340%	6,997	-11.982%
2025-03-21	2.0500	2.1900	2.0500	2.0600	-5.505%	8,903	-7.282%
2025-03-20	2.0600	2.1899	2.0600	2.1800	+4.808%	8,768	-12.385%
2025-03-19	2.0000	2.1200	2.0000	2.0800	+2.970%	6,113	-8.173%
2025-03-18	2.0500	2.1900	2.0200	2.0200	-1.463%	3,799	-5.446%
2025-03-17	2.1200	2.1200	2.0500	2.0500	-0.966%	8,885	-6.829%
2025-03-14	2.0500	2.1200	2.0500	2.0700	+0.485%	5,000	-7.729%
2025-03-13	2.1150	2.1150	2.0100	2.0600	+0.488%	11,838	-7.282%
2025-03-12	2.1200	2.1900	2.0500	2.0500	-2.381%	8,986	-6.829%
2025-03-11	2.0500	2.1500	2.0500	2.1000	+6.061%	22,339	-9.048%
2025-03-10	2.2200	2.2200	1.9800	1.9800	-6.161%	6,064	-3.535%
2025-03-07	2.0900	2.1150	2.0294	2.1100	+0.957%	11,060	-9.479%
2025-03-06	2.2172	2.2172	1.9800	2.0900	+1.456%	6,817	-8.612%
2025-03-05	2.0200	2.2014	2.0200	2.0600	+1.980%	10,717	-7.282%
2025-03-04	2.1100	2.1500	2.0000	2.0200	-2.885%	12,356	-5.446%
2025-03-03	2.1100	2.1710	2.0800	2.0800	-1.422%	8,800	-8.173%
2025-02-28	2.1500	2.2499	2.1100	2.1100	-1.402%	6,430	-9.479%
2025-02-27	2.1600	2.2000	2.0700	2.1400	-4.889%	9,602	-10.748%
2025-02-26	2.1900	2.3000	2.1700	2.2500	-0.881%	28,544	-15.111%
2025-02-25	2.2700	2.3900	2.2500	2.2700	-0.873%	4,754	-15.859%
2025-02-24	2.3700	2.3700	2.2600	2.2900	-4.979%	11,464	-16.594%
2025-02-21	2.4300	2.7000	2.4000	2.4100	-3.662%	44,007	-20.747%
2025-02-20	2.7300	3.1900	2.5001	2.5016	-8.029%	40,142	-23.649%
2025-02-19	3.3100	3.5999	2.7051	2.7200	-18.072%	42,969	-29.779%
2025-02-18	4.0300	4.0300	3.0700	3.3200	-7.521%	194,382	-42.470%
2025-02-14	2.8900	3.6200	2.8449	3.5900	+30.072%	155,145	-46.797%
2025-02-13	2.6000	2.8294	2.4500	2.7600	+9.960%	27,923	-30.797%
2025-02-12	2.6000	2.6900	2.3500	2.5100	-5.639%	60,119	-23.904%
2025-02-11	2.6550	3.1100	2.5100	2.6600	+5.976%	223,232	-28.195%
2025-02-10	2.4500	2.5100	2.3600	2.5100	+1.210%	27,660	-23.904%
2025-02-07	2.4400	2.5200	2.3000	2.4800	+3.333%	13,325	-22.984%
2025-02-06	2.4800	2.5499	2.4000	2.4000	-1.639%	26,278	-20.417%
2025-02-05	2.3700	2.6000	2.2950	2.4400	+3.390%	13,679	-21.721%
2025-02-04	2.3100	2.3900	2.1601	2.3600	+3.057%	11,787	-19.068%
2025-02-03	2.0800	2.2900	2.0300	2.2900	+4.091%	36,374	-16.594%
2025-01-31	2.2100	2.3000	2.1100	2.2000	-2.222%	10,444	-13.182%
2025-01-30	2.2600	2.4950	2.1601	2.2500	-3.433%	43,825	-15.111%
2025-01-29	2.1800	2.6700	2.1501	2.3300	+8.524%	88,575	-18.026%
2025-01-28	2.2200	2.2500	2.1120	2.1470	-1.514%	8,384	-11.039%
2025-01-27	2.1000	2.6300	2.1000	2.1800	-1.802%	50,632	-12.385%
2025-01-24	2.1500	2.2800	2.1500	2.2200	+1.370%	21,531	-13.964%
2025-01-23	2.0000	2.1900	2.0000	2.1900	+5.288%	5,926	-12.785%
2025-01-22	1.9701	2.1000	1.9701	2.0800	-0.952%	2,717	-8.173%
2025-01-21	2.1000	2.1000	2.1000	2.1000	+3.581%	934	-9.048%
2025-01-17	2.0274	2.0274	2.0274	2.0274	-2.995%	592	-5.791%
2025-01-16	1.9951	2.1100	1.9951	2.0900	+0.966%	12,003	-8.612%
2025-01-15	2.0700	2.0800	1.9600	2.0700	-0.481%	12,603	-7.729%
2025-01-14	2.0500	2.0800	2.0100	2.0800	-0.478%	21,798	-8.173%
2025-01-13	2.0400	2.0900	1.9876	2.0900	+1.951%	20,945	-8.612%
2025-01-10	2.1200	2.1200	1.9600	2.0500	+0.073%	60,355	-6.829%
2025-01-08	2.0000	2.0600	2.0000	2.0485	-0.073%	3,866	-6.761%
2025-01-07	2.0601	2.0601	2.0300	2.0500	+0.985%	4,898	-6.829%
2025-01-06	2.1100	2.1110	2.0000	2.0300	-1.932%	31,131	-5.911%
2025-01-03	2.1192	2.1192	2.0207	2.0700	+0.485%	6,664	-7.729%
2025-01-02	2.0600	2.0700	2.0550	2.0600	0.000%	1,965	-7.282%
2024-12-31	2.1000	2.1000	2.0200	2.0600	+0.488%	14,777	-7.282%
2024-12-30	2.0300	2.0528	2.0100	2.0500	-0.966%	14,360	-6.829%
2024-12-27	2.0500	2.1000	2.0100	2.0700	-0.957%	10,781	-7.729%
2024-12-26	2.0500	2.0901	2.0499	2.0900	+1.951%	11,187	-8.612%
2024-12-24	2.0100	2.0500	1.9700	2.0500	+0.490%	43,245	-6.829%
2024-12-23	2.1000	2.1000	2.0100	2.0400	-3.774%	23,697	-6.373%
2024-12-20	1.9800	2.1200	1.9800	2.1200	+4.950%	13,547	-9.906%
2024-12-19	2.0000	2.0200	1.9700	2.0200	+0.498%	17,889	-5.446%
2024-12-18	2.0400	2.0450	2.0096	2.0100	-1.471%	9,183	-4.975%
2024-12-17	2.0100	2.0400	2.0000	2.0400	+2.000%	18,522	-6.373%
2024-12-16	2.0500	2.0500	1.9900	2.0000	-1.961%	10,769	-4.500%
2024-12-13	2.0100	2.0400	2.0090	2.0400	0.000%	10,549	-6.373%
2024-12-12	2.0300	2.0400	2.0000	2.0400	-1.449%	18,979	-6.373%
2024-12-11	2.0200	2.0700	2.0100	2.0700	+0.485%	7,681	-7.729%
2024-12-10	2.0300	2.0700	2.0000	2.0600	+0.488%	21,943	-7.282%
2024-12-09	1.9900	2.0500	1.9900	2.0500	+1.990%	12,144	-6.829%
2024-12-06	2.0423	2.0423	1.9900	2.0100	-0.985%	3,195	-4.975%
2024-12-05	1.9867	2.0300	1.9700	2.0300	+0.995%	25,847	-5.911%
2024-12-04	2.0300	2.0301	1.9800	2.0100	-2.427%	6,474	-4.975%
2024-12-03	2.1100	2.1200	2.0100	2.0600	-3.738%	10,604	-7.282%
2024-12-02	2.0800	2.1400	2.0700	2.1400	+3.883%	19,007	-10.748%
2024-11-29	2.0488	2.0600	2.0418	2.0600	-1.905%	4,054	-7.282%
2024-11-27	2.0099	2.1300	2.0099	2.1000	+1.942%	10,008	-9.048%
2024-11-26	2.0500	2.0920	2.0400	2.0600	+1.980%	9,394	-7.282%
2024-11-25	2.1400	2.1400	2.0200	2.0200	-6.481%	12,168	-5.446%
2024-11-22	2.0700	2.1850	2.0400	2.1600	+3.349%	13,700	-11.574%
2024-11-21	2.0400	2.1000	2.0000	2.0900	+1.951%	13,677	-8.612%
2024-11-20	2.0800	2.1200	1.9900	2.0500	-2.381%	48,260	-6.829%
2024-11-19	2.0687	2.1200	2.0399	2.1000	+3.448%	67,998	-9.048%
2024-11-18	2.0000	2.0450	1.9800	2.0300	+1.500%	128,343	-5.911%
2024-11-15	2.0100	2.0100	1.9900	2.0000	-1.478%	13,786	-4.500%
2024-11-14	2.0100	2.0550	2.0000	2.0300	-0.451%	41,545	-5.911%
2024-11-13	2.1000	2.1300	2.0100	2.0392	-0.039%	13,288	-6.336%
2024-11-12	2.0400	2.1100	2.0200	2.0400	+0.990%	10,049	-6.373%
2024-11-11	2.0300	2.0300	2.0200	2.0200	0.000%	11,450	-5.446%
2024-11-08	2.0300	2.2000	2.0200	2.0200	-0.493%	16,908	-5.446%
2024-11-07	2.0400	2.2000	2.0300	2.0300	-0.490%	10,567	-5.911%
2024-11-06	2.0600	2.0800	2.0300	2.0400	-2.857%	10,710	-6.373%
2024-11-05	2.0650	2.1000	2.0500	2.1000	+1.449%	13,275	-9.048%
2024-11-04	2.0700	2.1000	2.0300	2.0700	+1.471%	5,812	-7.729%
2024-11-01	2.0600	2.1000	2.0400	2.0400	-0.971%	23,878	-6.373%
2024-10-31	2.0400	2.0600	2.0400	2.0600	+0.980%	7,058	-7.282%
2024-10-30	2.0700	2.1000	2.0400	2.0400	-0.488%	4,402	-6.373%
2024-10-29	2.1567	2.1567	2.0480	2.0500	-0.726%	11,520	-6.829%
2024-10-28	2.0500	2.0900	2.0500	2.0650	-0.721%	6,425	-7.506%
2024-10-25	2.1700	2.1700	2.0400	2.0800	+1.463%	15,390	-8.173%
2024-10-24	2.0850	2.1001	2.0500	2.0500	0.000%	13,100	-6.829%
2024-10-23	2.0400	2.0506	2.0400	2.0500	+0.490%	5,908	-6.829%
2024-10-22	2.0477	2.0700	2.0400	2.0400	-1.211%	26,865	-6.373%
2024-10-21	2.1100	2.1100	2.0600	2.0650	-2.133%	3,622	-7.506%
2024-10-18	2.1100	2.1101	2.0000	2.1100	0.000%	111,613	-9.479%
2024-10-17	2.1184	2.1500	2.1100	2.1100	-0.939%	8,877	-9.479%
2024-10-16	2.1101	2.1400	2.1100	2.1300	+0.472%	7,284	-10.329%
2024-10-15	2.1200	2.1341	2.1200	2.1200	0.000%	1,446	-9.906%
2024-10-14	2.1700	2.1900	2.1200	2.1200	-2.304%	26,238	-9.906%
2024-10-11	2.2156	2.2200	2.1700	2.1700	-1.364%	3,577	-11.982%
2024-10-10	2.1700	2.2000	2.1700	2.2000	+0.466%	3,420	-13.182%
2024-10-09	2.1900	2.1901	2.1898	2.1898	+0.450%	1,632	-12.777%
2024-10-08	2.1940	2.1940	2.1700	2.1800	-0.457%	5,107	-12.385%
2024-10-07	2.1700	2.1900	2.1700	2.1900	+0.229%	4,648	-12.785%
2024-10-04	2.1700	2.1899	2.1550	2.1850	+2.582%	23,511	-12.586%
2024-10-03	2.1300	2.1400	2.1300	2.1300	-0.005%	2,984	-10.329%
2024-10-02	2.1420	2.1500	2.1300	2.1301	-0.075%	3,331	-10.333%
2024-10-01	2.1700	2.1700	2.1317	2.1317	-1.310%	928	-10.400%
2024-09-30	2.1700	2.1700	2.1300	2.1600	0.000%	4,360	-11.574%
2024-09-27	2.1700	2.1700	2.1400	2.1600	+0.465%	3,542	-11.574%
2024-09-26	2.1500	2.1900	2.1320	2.1500	0.000%	18,187	-11.163%
2024-09-25	2.1500	2.1800	2.1500	2.1500	0.000%	9,447	-11.163%
2024-09-24	2.2500	2.2500	2.1250	2.1500	-0.463%	27,582	-11.163%
2024-09-23	2.2800	2.2800	2.1000	2.1600	-6.494%	91,708	-11.574%
2024-09-20	2.2300	2.3100	2.2000	2.3100	+2.667%	22,518	-17.316%
2024-09-19	2.2500	2.2800	2.2500	2.2500	+2.273%	6,735	-15.111%
2024-09-18	2.2200	2.2250	2.2000	2.2000	-0.901%	8,614	-13.182%
2024-09-17	2.2600	2.2800	2.2200	2.2200	-1.770%	16,349	-13.964%
2024-09-16	2.2800	2.2801	2.2600	2.2600	-0.877%	6,354	-15.487%
2024-09-13	2.2702	2.3100	2.2700	2.2800	+0.441%	5,362	-16.228%
2024-09-12	2.3000	2.3000	2.2700	2.2700	-0.439%	3,147	-15.859%
2024-09-11	2.2800	2.2819	2.2800	2.2800	0.000%	1,735	-16.228%
2024-09-10	2.3000	2.3001	2.2800	2.2800	-1.512%	6,621	-16.228%
2024-09-09	2.3700	2.3700	2.3000	2.3150	-1.489%	6,268	-17.495%
2024-09-06	2.3400	2.3500	2.3300	2.3500	+0.427%	5,648	-18.723%
2024-09-05	2.3900	2.4050	2.3400	2.3400	-1.681%	9,079	-18.376%
2024-09-04	2.3800	2.4000	2.3800	2.3800	-1.245%	2,187	-19.748%
2024-09-03	2.4100	2.4200	2.3800	2.4100	-1.633%	12,910	-20.747%
2024-08-30	2.4400	2.4750	2.4001	2.4500	-0.407%	3,180	-22.041%
2024-08-29	2.4800	2.4800	2.4600	2.4600	-0.405%	3,110	-22.358%
2024-08-28	2.4799	2.5300	2.4600	2.4700	+0.402%	3,932	-22.672%
2024-08-27	2.4950	2.4950	2.4600	2.4601	-2.751%	1,302	-22.361%
2024-08-26	2.4900	2.5500	2.4700	2.5297	+0.385%	7,730	-24.497%
2024-08-23	2.3800	2.6000	2.3800	2.5200	+5.882%	4,122	-24.206%
2024-08-22	2.4010	2.4200	2.3800	2.3800	-0.833%	7,878	-19.748%
2024-08-21	2.4500	2.4600	2.4000	2.4000	0.000%	3,385	-20.417%
2024-08-20	2.4200	2.4500	2.4000	2.4000	-1.235%	6,559	-20.417%
2024-08-19	2.4400	2.5300	2.4258	2.4300	+0.830%	1,975	-21.399%
2024-08-16	2.4300	2.5900	2.4001	2.4100	+0.417%	1,842	-20.747%
2024-08-15	2.3300	2.5000	2.3300	2.4000	-2.834%	13,880	-20.417%
2024-08-14	2.4900	2.4941	2.4401	2.4700	0.000%	4,328	-22.672%
2024-08-13	2.4800	2.4800	2.4500	2.4700	-0.202%	1,515	-22.672%
2024-08-12	2.6000	2.6000	2.4750	2.4750	-4.808%	3,049	-22.828%
2024-08-09	2.3601	2.6000	2.3600	2.6000	+10.638%	7,689	-26.538%
2024-08-08	2.4500	2.5000	2.3500	2.3500	-4.839%	14,728	-18.723%
2024-08-07	2.4695	2.4695	2.4695	2.4695	+2.896%	743	-22.656%
2024-08-06	2.3800	2.4000	2.3507	2.4000	+0.840%	806	-20.417%
2024-08-05	2.3700	2.4700	2.3700	2.3800	-4.418%	1,656	-19.748%
2024-08-02	2.6000	2.6300	2.4600	2.4900	-4.231%	7,888	-23.293%
2024-08-01	2.4400	2.6000	2.4400	2.6000	+10.638%	7,602	-26.538%
2024-07-31	2.4600	2.4600	2.1799	2.3500	-5.242%	16,995	-18.723%
2024-07-30	2.4997	2.5500	2.4700	2.4800	0.000%	4,254	-22.984%
2024-07-29	2.4800	2.6000	2.4800	2.4800	-1.195%	3,097	-22.984%
2024-07-26	2.5000	2.5100	2.5000	2.5100	+0.400%	401	-23.904%
2024-07-25	2.5100	2.5100	2.4600	2.5000	-1.186%	2,140	-23.600%
2024-07-24	2.5303	2.5400	2.5300	2.5300	0.000%	775	-24.506%
2024-07-23	2.5300	2.5999	2.5300	2.5300	-3.435%	1,671	-24.506%
2024-07-22	2.5500	2.6200	2.4900	2.6200	+4.382%	4,656	-27.099%
2024-07-19	2.5100	2.5999	2.5100	2.5100	+0.400%	1,592	-23.904%
2024-07-18	2.5000	2.5976	2.5000	2.5000	-3.846%	4,184	-23.600%
2024-07-17	2.6400	2.6400	2.5100	2.6000	+0.386%	2,739	-26.538%
2024-07-16	2.5800	2.6000	2.5100	2.5900	+2.778%	5,379	-26.255%
2024-07-15	2.5200	2.6700	2.5200	2.5200	-4.906%	909	-24.206%
2024-07-12	2.7300	2.7300	2.5000	2.6500	+2.713%	1,996	-27.925%
2024-07-11	2.6700	2.6700	2.5800	2.5800	0.000%	931	-25.969%
2024-07-10	2.5800	2.6166	2.5800	2.5800	-0.386%	7,666	-25.969%
2024-07-09	2.6500	2.7400	2.5800	2.5900	-4.074%	10,529	-26.255%
2024-07-08	2.7500	2.7500	2.5900	2.7000	-1.099%	3,866	-29.259%
2024-07-05	2.7200	2.7400	2.6100	2.7300	+1.676%	5,487	-30.037%
2024-07-03	2.6900	2.7300	2.6300	2.6850	+1.705%	1,193	-28.864%
2024-07-02	2.5996	2.7600	2.5996	2.6400	-2.222%	7,611	-27.652%
2024-07-01	2.6900	2.7000	2.6280	2.7000	+1.887%	1,265	-29.259%
2024-06-28	2.6000	2.6500	2.5800	2.6500	+1.923%	5,733	-27.925%
2024-06-27	2.6000	2.6000	2.5900	2.6000	+3.586%	2,542	-26.538%
2024-06-26	2.6000	2.6000	2.5100	2.5100	-7.037%	5,995	-23.904%
2024-06-25	2.6200	2.7000	2.5900	2.7000	0.000%	6,545	-29.259%
2024-06-24	2.5350	2.7000	2.5000	2.7000	+1.887%	10,001	-29.259%
2024-06-21	2.5800	2.6500	2.5500	2.6500	+3.113%	15,201	-27.925%
2024-06-20	2.6100	2.6100	2.4700	2.5700	-4.104%	41,644	-25.681%
2024-06-18	2.5200	2.6927	2.5057	2.6800	-0.372%	23,191	-28.731%
2024-06-17	2.7050	2.7050	2.5900	2.6900	+0.749%	5,821	-28.996%
2024-06-14	2.5900	2.6750	2.5900	2.6700	+1.618%	3,340	-28.464%
2024-06-13	2.6700	2.7800	2.5850	2.6275	+0.286%	12,574	-27.307%
2024-06-12	2.7500	2.7500	2.6100	2.6200	-4.380%	4,095	-27.099%
2024-06-11	2.6100	2.8200	2.6100	2.7400	+3.396%	5,984	-30.292%
2024-06-10	2.7800	2.8700	2.6000	2.6500	-4.332%	12,280	-27.925%
2024-06-07	2.7700	2.8000	2.7700	2.7700	-0.360%	2,356	-31.047%
2024-06-06	2.7600	2.8000	2.7600	2.7800	-0.537%	3,144	-31.295%
2024-06-05	2.8500	2.8500	2.7600	2.7950	+2.007%	11,472	-31.664%
2024-06-04	2.8400	2.8400	2.7101	2.7400	-3.521%	4,763	-30.292%
2024-06-03	2.5900	2.8500	2.5900	2.8400	+9.653%	11,120	-32.746%
2024-05-31	2.6300	2.7100	2.5900	2.5900	-1.894%	21,635	-26.255%
2024-05-30	2.6900	2.7150	2.6300	2.6400	+0.380%	11,930	-27.652%
2024-05-29	2.6200	2.6900	2.6200	2.6300	+0.382%	5,500	-27.376%
2024-05-28	2.7150	2.7200	2.6000	2.6200	-4.727%	9,149	-27.099%
2024-05-24	2.6500	2.7896	2.6500	2.7500	+2.996%	5,568	-30.545%
2024-05-23	2.7400	2.8204	2.6501	2.6700	0.000%	4,131	-28.464%
2024-05-22	2.6700	2.8200	2.6537	2.6700	-2.198%	39,729	-28.464%
2024-05-21	2.6600	2.8100	2.6600	2.7300	+2.286%	7,419	-30.037%
2024-05-20	2.7200	2.7200	2.6500	2.6690	+0.338%	4,044	-28.438%
2024-05-17	2.6900	2.7650	2.6500	2.6600	-1.845%	13,793	-28.195%
2024-05-16	2.7900	2.8200	2.7100	2.7100	-2.867%	12,853	-29.520%
2024-05-15	2.8000	2.8500	2.7200	2.7900	+1.455%	6,514	-31.541%
2024-05-14	2.7000	2.8123	2.6600	2.7500	+4.962%	15,627	-30.545%
2024-05-13	2.7100	2.8000	2.6200	2.6200	0.000%	12,695	-27.099%
2024-05-10	2.6900	2.8500	2.6100	2.6200	-6.429%	21,117	-27.099%
2024-05-09	2.7100	2.8000	2.6400	2.8000	+6.464%	9,094	-31.786%
2024-05-08	2.6000	2.7500	2.6000	2.6300	+1.154%	6,682	-27.376%
2024-05-07	2.6000	2.8000	2.6000	2.6000	0.000%	6,529	-26.538%
2024-05-06	2.7000	2.8000	2.5900	2.6000	-3.704%	11,564	-26.538%
2024-05-03	2.6600	2.7802	2.6000	2.7000	+0.372%	8,255	-29.259%
2024-05-02	2.6130	2.7300	2.6100	2.6900	-0.738%	4,038	-28.996%
2024-05-01	2.6100	2.8374	2.6000	2.7100	+3.633%	12,470	-29.520%
2024-04-30	2.5900	2.7500	2.5900	2.6150	-1.876%	8,575	-26.960%
2024-04-29	2.6000	2.8600	2.6000	2.6650	-2.026%	5,856	-28.330%
2024-04-26	2.8500	2.8600	2.7016	2.7201	+0.004%	15,089	-29.782%
2024-04-25	2.6400	2.7200	2.6100	2.7200	+4.615%	1,663	-29.779%
2024-04-24	2.7500	2.7700	2.6000	2.6000	-6.137%	10,968	-26.538%
2024-04-23	2.5900	2.8500	2.5900	2.7700	+7.364%	8,113	-31.047%
2024-04-22	2.6500	2.7200	2.5800	2.5800	-2.642%	34,104	-25.969%
2024-04-19	2.4700	2.7350	2.4700	2.6500	+5.159%	31,059	-27.925%
2024-04-18	2.7100	2.7700	2.5200	2.5200	-5.263%	23,540	-24.206%
2024-04-17	2.6600	2.7200	2.6600	2.6600	0.000%	12,859	-28.195%
2024-04-16	2.7000	2.7000	2.5000	2.6600	-3.971%	15,805	-28.195%
2024-04-15	2.5500	2.8250	2.3100	2.7700	+4.528%	12,166	-31.047%
2024-04-12	2.8300	2.9900	2.3982	2.6500	-7.343%	77,527	-27.925%
2024-04-11	2.8900	3.0000	2.8550	2.8600	-2.055%	16,883	-33.217%
2024-04-10	3.0000	3.0900	2.8050	2.9200	-2.667%	28,838	-34.589%
2024-04-09	3.1100	3.1282	3.0000	3.0000	+1.695%	18,812	-36.333%
2024-04-08	3.0200	3.1372	2.8000	2.9500	+0.683%	11,584	-35.254%
2024-04-05	2.9000	2.9922	2.8600	2.9300	-3.618%	8,102	-34.812%
2024-04-04	3.0564	3.1800	2.9600	3.0400	-0.654%	6,211	-37.171%
2024-04-03	2.8100	3.2000	2.8100	3.0600	+6.066%	20,321	-37.582%
2024-04-02	2.8300	3.0000	2.8200	2.8850	+0.874%	18,834	-33.795%
2024-04-01	3.2800	3.2800	2.8400	2.8600	-13.855%	29,912	-33.217%
2024-03-28	3.1500	3.4900	3.0900	3.3200	+3.750%	36,854	-42.470%
2024-03-27	3.2000	3.4000	3.1500	3.2000	-1.840%	12,194	-40.313%
2024-03-26	3.1400	3.4000	3.0000	3.2600	+6.189%	61,772	-41.411%
2024-03-25	3.1000	3.2000	3.0500	3.0700	-1.917%	28,049	-37.785%
2024-03-22	3.1300	3.3600	3.1000	3.1300	-2.492%	54,767	-38.978%
2024-03-21	3.5600	3.6300	3.1501	3.2100	-11.813%	42,398	-40.498%
2024-03-20	3.4900	3.6400	3.4400	3.6400	+5.814%	9,645	-47.527%
2024-03-19	3.3100	3.6900	3.2500	3.4400	+3.927%	12,793	-44.477%
2024-03-18	3.6100	3.7542	3.3000	3.3100	-7.799%	58,064	-42.296%
2024-03-15	3.6000	3.6600	3.3300	3.5900	+2.571%	19,574	-46.797%
2024-03-14	3.6100	3.7200	3.3000	3.5000	-0.285%	35,763	-45.429%
2024-03-13	3.5900	4.0900	3.4443	3.5100	+2.933%	95,168	-45.584%
2024-03-12	3.2900	4.1500	3.1600	3.4100	+3.647%	278,625	-43.988%
2024-03-11	2.7900	3.4430	2.7800	3.2900	+14.634%	87,652	-41.945%
2024-03-08	2.7200	2.9626	2.6800	2.8700	+2.867%	36,940	-33.449%
2024-03-07	2.7500	2.9500	2.7500	2.7900	-0.357%	28,387	-31.541%
2024-03-06	2.8500	2.8800	2.7050	2.8000	-4.437%	39,799	-31.786%
2024-03-05	2.9000	2.9700	2.8700	2.9300	-1.014%	1,883	-34.812%
2024-03-04	2.9300	2.9750	2.7800	2.9600	+3.497%	47,389	-35.473%
2024-03-01	2.8200	3.1100	2.6200	2.8600	-1.379%	23,323	-33.217%
2024-02-29	3.1200	3.1200	2.7700	2.9000	-7.051%	9,650	-34.138%
2024-02-28	2.9600	3.1800	2.8300	3.1200	+5.405%	123,443	-38.782%
2024-02-27	2.9100	2.9600	2.8190	2.9600	+1.718%	1,856	-35.473%
2024-02-26	2.7600	2.9100	2.7201	2.9100	+4.676%	19,016	-34.364%
2024-02-23	2.6092	2.7900	2.6092	2.7800	+4.120%	49,221	-31.295%
2024-02-22	2.6700	2.6800	2.6700	2.6700	+2.299%	1,349	-28.464%
2024-02-21	2.6100	2.6500	2.6100	2.6100	-0.764%	4,392	-26.820%
2024-02-20	2.6500	2.6800	2.6300	2.6301	+0.577%	3,068	-27.379%
2024-02-16	2.5200	2.6600	2.5200	2.6150	+0.192%	2,720	-26.960%
2024-02-15	2.6400	2.6900	2.6000	2.6100	-1.136%	4,676	-26.820%
2024-02-14	2.6800	2.6900	2.5200	2.6400	-0.752%	25,400	-27.652%
2024-02-13	2.8000	2.8000	2.6000	2.6600	-2.564%	7,692	-28.195%
2024-02-12	2.8700	2.8900	2.7300	2.7300	-4.878%	7,616	-30.037%
2024-02-09	2.7700	2.8700	2.6501	2.8700	+3.986%	9,742	-33.449%
2024-02-08	2.7000	2.8700	2.7000	2.7600	+2.222%	10,707	-30.797%
2024-02-07	2.7000	2.7400	2.7000	2.7000	+1.124%	1,543	-29.259%
2024-02-06	2.5800	2.6700	2.5700	2.6700	+3.891%	5,917	-28.464%
2024-02-05	2.7300	2.7300	2.5700	2.5700	-5.861%	5,593	-25.681%
2024-02-02	2.6300	2.7300	2.5700	2.7300	-1.087%	5,160	-30.037%
2024-02-01	2.5700	2.7600	2.5700	2.7600	+2.602%	2,531	-30.797%
2024-01-31	2.6001	2.8000	2.5900	2.6900	-1.825%	17,735	-28.996%
2024-01-30	2.5500	2.8700	2.5200	2.7400	+4.179%	21,844	-30.292%
2024-01-29	2.7200	2.7400	2.5801	2.6301	-1.701%	6,970	-27.379%
2024-01-26	2.7000	2.7200	2.6756	2.6756	-1.269%	4,164	-28.614%
2024-01-25	2.8000	2.8000	2.7000	2.7100	-2.518%	7,979	-29.520%
2024-01-24	2.8400	2.8400	2.7800	2.7800	+1.832%	8,149	-31.295%
2024-01-23	2.8150	2.8150	2.6400	2.7300	-1.799%	11,646	-30.037%
2024-01-22	2.6300	2.8500	2.6200	2.7800	+3.731%	15,040	-31.295%
2024-01-19	2.5499	2.7300	2.5487	2.6800	+5.098%	17,565	-28.731%
2024-01-18	2.5700	2.7000	2.5500	2.5500	+0.791%	9,589	-25.098%
2024-01-17	2.5872	2.6970	2.5025	2.5300	-2.692%	16,915	-24.506%
2024-01-16	2.6300	2.7300	2.5000	2.6000	-2.884%	10,260	-26.538%
2024-01-12	2.6800	2.7800	2.4800	2.6772	-0.844%	13,361	-28.657%
2024-01-11	2.7165	2.8199	2.6200	2.7000	0.000%	10,490	-29.259%
2024-01-10	2.8000	2.8400	2.7000	2.7000	-4.255%	8,909	-29.259%
2024-01-09	2.7200	2.8900	2.6800	2.8200	+5.618%	12,449	-32.270%
2024-01-08	2.5100	2.9000	2.5100	2.6700	+5.118%	17,442	-28.464%
2024-01-05	3.1700	3.1700	2.5000	2.5400	-20.376%	29,400	-24.803%
2024-01-04	2.9300	3.1900	2.8174	3.1900	+8.136%	69,570	-40.125%
2024-01-03	3.6700	3.6700	2.8100	2.9500	-20.054%	41,423	-35.254%
2024-01-02	2.9000	3.7500	2.9000	3.6900	+26.154%	62,227	-48.238%
2023-12-29	2.9800	2.9800	2.7000	2.9250	-1.846%	12,018	-34.701%
2023-12-28	2.4300	2.9800	2.4300	2.9800	+25.210%	69,029	-35.906%
2023-12-27	2.5300	2.5300	2.3700	2.3800	-4.418%	14,659	-19.748%
2023-12-26	2.5000	2.5000	2.3600	2.4900	+3.320%	16,627	-23.293%
2023-12-22	2.3200	2.4500	2.0300	2.4100	+7.111%	29,332	-20.747%
2023-12-21	2.3300	2.3900	2.2500	2.2500	-4.661%	64,776	-15.111%
2023-12-20	2.5000	2.5000	2.3000	2.3600	-3.279%	43,265	-19.068%
2023-12-19	2.5000	2.5000	2.3000	2.4400	-1.613%	26,839	-21.721%
2023-12-18	2.4300	2.5000	2.3300	2.4800	+0.813%	39,627	-22.984%
2023-12-15	2.4600	2.4700	2.3500	2.4600	-0.405%	13,397	-22.358%
2023-12-14	2.4900	2.5000	2.3600	2.4700	+3.782%	10,125	-22.672%
2023-12-13	2.3900	2.3900	2.3700	2.3800	-0.418%	7,673	-19.748%
2023-12-12	2.4300	2.4500	2.3900	2.3900	-2.449%	16,842	-20.084%
2023-12-11	2.3600	2.5000	2.3600	2.4500	+1.031%	11,717	-22.041%
2023-12-08	2.4400	2.5450	2.4204	2.4250	-0.206%	4,856	-21.237%
2023-12-07	2.5200	2.5200	2.4200	2.4300	-5.263%	5,186	-21.399%
2023-12-06	2.5000	2.5700	2.4575	2.5650	+4.268%	5,279	-25.536%
2023-12-05	2.5598	2.5684	2.4600	2.4600	-6.107%	5,667	-22.358%
2023-12-04	2.7000	2.7000	2.5800	2.6200	-6.093%	5,810	-27.099%
2023-12-01	2.7100	2.7900	2.6000	2.7900	+2.952%	5,376	-31.541%
2023-11-30	2.6351	2.7900	2.6351	2.7100	-1.095%	1,268	-29.520%
2023-11-29	2.8300	2.8900	2.7300	2.7400	-3.521%	8,345	-30.292%
2023-11-28	2.6600	2.8400	2.6000	2.8400	+7.576%	20,150	-32.746%
2023-11-27	2.6900	2.7500	2.6400	2.6400	-4.521%	9,144	-27.652%
2023-11-24	2.5500	2.8000	2.5500	2.7650	+4.735%	2,415	-30.922%
2023-11-22	2.5500	2.6700	2.4600	2.6400	+7.317%	5,129	-27.652%
2023-11-21	2.5200	2.6600	2.4600	2.4600	-3.529%	8,530	-22.358%
2023-11-20	2.5500	2.6800	2.5500	2.5500	-3.774%	16,688	-25.098%
2023-11-17	2.6500	2.7700	2.6500	2.6500	-1.852%	3,956	-27.925%
2023-11-16	2.6500	2.7500	2.6000	2.7000	+3.846%	14,725	-29.259%

.dark-mode .NPtCT9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NPtCT9{ color: #333333; background-color: white; border: 2px solid #333333; }FORAForian Inc. Common Stockstock NASDAQ

FORA
Forian Inc. Common Stock
stock NASDAQ