Dark

FORA
Forian Inc. Common Stock
stock NASDAQ

Inactive

May 14, 2026

2.17USD+0.463%(+0.01)87,926

Pre-market

0.00USD-100.000%(-2.16)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-14	2.1600	2.1800	2.1600	2.1700	+0.463%	87,926	0.000%
2026-05-13	2.1600	2.1650	2.1600	2.1600	0.000%	19,702	+0.463%
2026-05-12	2.1672	2.1672	2.1599	2.1600	-0.461%	24,231	+0.463%
2026-05-11	2.1600	2.1700	2.1500	2.1700	+0.930%	64,837	0.000%
2026-05-08	2.1500	2.1612	2.1500	2.1500	0.000%	49,198	+0.930%
2026-05-07	2.1500	2.1650	2.1500	2.1500	0.000%	136,402	+0.930%
2026-05-06	2.1500	2.1650	2.1500	2.1500	0.000%	77,157	+0.930%
2026-05-05	2.1500	2.1600	2.1500	2.1500	0.000%	14,536	+0.930%
2026-05-04	2.1500	2.1560	2.1500	2.1500	-0.232%	15,867	+0.930%
2026-05-01	2.1500	2.1550	2.1500	2.1550	-0.231%	13,389	+0.696%
2026-04-30	2.1500	2.1600	2.1500	2.1600	+0.232%	5,469	+0.463%
2026-04-29	2.1500	2.1550	2.1500	2.1550	+0.233%	23,823	+0.696%
2026-04-28	2.1500	2.1558	2.1500	2.1500	0.000%	26,033	+0.930%
2026-04-27	2.1500	2.1600	2.1500	2.1500	-0.232%	77,680	+0.930%
2026-04-24	2.1500	2.1600	2.1500	2.1550	-0.231%	96,015	+0.696%
2026-04-23	2.1500	2.1600	2.1500	2.1600	+0.465%	45,156	+0.463%
2026-04-22	2.1600	2.1600	2.1500	2.1500	-0.232%	100,481	+0.930%
2026-04-21	2.1500	2.1600	2.1500	2.1550	-0.231%	47,035	+0.696%
2026-04-20	2.1600	2.1600	2.1500	2.1600	+0.465%	33,023	+0.463%
2026-04-17	2.1501	2.1600	2.1450	2.1500	-0.463%	35,041	+0.930%
2026-04-16	2.1600	2.1600	2.1450	2.1600	0.000%	36,629	+0.463%
2026-04-15	2.1600	2.1600	2.1400	2.1600	+0.465%	6,852	+0.463%
2026-04-14	2.1450	2.1600	2.1400	2.1500	+0.467%	13,513	+0.930%
2026-04-13	2.1450	2.1500	2.1400	2.1400	0.000%	7,879	+1.402%
2026-04-10	2.1500	2.1500	2.1400	2.1400	0.000%	9,444	+1.402%
2026-04-09	2.1500	2.1500	2.1400	2.1400	0.000%	31,502	+1.402%
2026-04-08	2.1500	2.1500	2.1400	2.1400	0.000%	18,304	+1.402%
2026-04-07	2.1500	2.1500	2.1400	2.1400	-0.465%	46,831	+1.402%
2026-04-06	2.1200	2.1999	2.1200	2.1500	+2.381%	196,742	+0.930%
2026-04-02	2.0700	2.1000	2.0700	2.1000	+0.962%	7,508	+3.333%
2026-04-01	2.0680	2.0800	2.0680	2.0800	+0.483%	1,541	+4.327%
2026-03-31	2.0780	2.0900	2.0650	2.0700	0.000%	2,509	+4.831%
2026-03-30	2.0400	2.0700	2.0400	2.0700	+0.485%	7,136	+4.831%
2026-03-27	2.0501	2.0600	2.0501	2.0600	+0.980%	2,725	+5.340%
2026-03-26	2.0700	2.0700	2.0400	2.0400	-1.038%	10,242	+6.373%
2026-03-25	2.0680	2.0800	2.0614	2.0614	+1.049%	8,275	+5.268%
2026-03-24	2.0600	2.0600	2.0400	2.0400	-1.449%	4,708	+6.373%
2026-03-23	2.0600	2.0700	2.0371	2.0700	-0.481%	6,762	+4.831%
2026-03-20	2.0500	2.0800	2.0100	2.0800	+1.463%	77,774	+4.327%
2026-03-19	2.0480	2.0500	2.0400	2.0500	+0.985%	6,668	+5.854%
2026-03-18	2.0450	2.0600	2.0300	2.0300	-0.490%	10,523	+6.897%
2026-03-17	2.0400	2.0500	2.0400	2.0400	0.000%	11,805	+6.373%
2026-03-16	2.0700	2.0700	2.0400	2.0400	-0.488%	12,694	+6.373%
2026-03-13	2.0700	2.0700	2.0500	2.0500	-0.966%	10,988	+5.854%
2026-03-12	2.0850	2.0900	2.0650	2.0700	-0.481%	20,426	+4.831%
2026-03-11	2.0900	2.0950	2.0800	2.0800	0.000%	9,929	+4.327%
2026-03-10	2.0850	2.1000	2.0600	2.0800	-0.478%	33,012	+4.327%
2026-03-09	2.0700	2.0900	2.0700	2.0900	+0.481%	10,438	+3.828%
2026-03-06	2.0800	2.0850	2.0600	2.0800	-0.478%	13,010	+4.327%
2026-03-05	2.0990	2.1000	2.0850	2.0900	+0.481%	11,763	+3.828%
2026-03-04	2.0700	2.0950	2.0700	2.0800	-0.163%	42,349	+4.327%
2026-03-03	2.0795	2.0850	2.0780	2.0834	+0.647%	6,700	+4.157%
2026-03-02	2.0900	2.1000	2.0700	2.0700	-0.481%	39,067	+4.831%
2026-02-27	2.0800	2.0850	2.0800	2.0800	-0.478%	1,563	+4.327%
2026-02-26	2.0900	2.1000	2.0900	2.0900	0.000%	4,884	+3.828%
2026-02-25	2.0800	2.1000	2.0800	2.0900	+0.481%	20,079	+3.828%
2026-02-24	2.0947	2.1100	2.0800	2.0800	-0.478%	33,843	+4.327%
2026-02-23	2.0903	2.1000	2.0800	2.0900	+0.481%	6,832	+3.828%
2026-02-20	2.0900	2.1000	2.0800	2.0800	-0.478%	4,579	+4.327%
2026-02-19	2.0827	2.0900	2.0800	2.0900	+0.966%	2,205	+3.828%
2026-02-18	2.0900	2.1100	2.0700	2.0700	-1.429%	11,849	+4.831%
2026-02-17	2.1000	2.1000	2.0900	2.1000	0.000%	15,964	+3.333%
2026-02-13	2.0800	2.1010	2.0740	2.1000	0.000%	5,831	+3.333%
2026-02-12	2.0850	2.1000	2.0850	2.1000	+0.962%	4,013	+3.333%
2026-02-11	2.0950	2.1000	2.0700	2.0800	-0.478%	34,041	+4.327%
2026-02-10	2.0990	2.1002	2.0800	2.0900	0.000%	38,885	+3.828%
2026-02-09	2.0800	2.1000	2.0800	2.0900	0.000%	29,428	+3.828%
2026-02-06	2.0800	2.1100	2.0800	2.0900	-0.239%	28,468	+3.828%
2026-02-05	2.0900	2.1150	2.0800	2.0950	-0.238%	36,836	+3.580%
2026-02-04	2.0928	2.1100	2.0900	2.1000	-0.474%	41,538	+3.333%
2026-02-03	2.1000	2.1200	2.0950	2.1100	0.000%	66,259	+2.844%
2026-02-02	2.1000	2.1200	2.1000	2.1100	+0.476%	12,388	+2.844%
2026-01-30	2.1150	2.1200	2.0800	2.1000	-0.474%	23,637	+3.333%
2026-01-29	2.1200	2.1200	2.0900	2.1100	-0.939%	43,258	+2.844%
2026-01-28	2.1200	2.1400	2.1100	2.1300	+0.472%	3,183	+1.878%
2026-01-27	2.0960	2.1200	2.0900	2.1200	-0.469%	11,731	+2.358%
2026-01-26	2.1100	2.1300	2.0900	2.1300	+0.472%	28,381	+1.878%
2026-01-23	2.1000	2.1200	2.1000	2.1200	+0.952%	9,861	+2.358%
2026-01-22	2.1107	2.1202	2.1000	2.1000	-0.474%	17,060	+3.333%
2026-01-21	2.1100	2.1400	2.1100	2.1100	+0.476%	7,332	+2.844%
2026-01-20	2.1000	2.1300	2.0800	2.1000	+0.478%	50,825	+3.333%
2026-01-16	2.1001	2.1100	2.0900	2.0900	-1.878%	11,197	+3.828%
2026-01-15	2.0900	2.1300	2.0501	2.1300	+1.914%	33,240	+1.878%
2026-01-14	2.0800	2.1000	2.0800	2.0900	-0.476%	19,866	+3.828%
2026-01-13	2.1000	2.1000	2.0900	2.1000	-0.943%	14,038	+3.333%
2026-01-12	2.0600	2.1300	2.0600	2.1200	+1.923%	16,587	+2.358%
2026-01-09	2.0700	2.1050	2.0700	2.0800	-1.422%	18,915	+4.327%
2026-01-08	2.1202	2.1250	2.1100	2.1100	-1.402%	34,604	+2.844%
2026-01-07	2.1400	2.1400	2.1400	2.1400	+0.469%	427	+1.402%
2026-01-06	2.1300	2.1550	2.1300	2.1300	+0.472%	15,337	+1.878%
2026-01-05	2.1500	2.1500	2.1109	2.1200	0.000%	2,987	+2.358%
2026-01-02	2.1199	2.1200	2.1000	2.1200	0.000%	18,306	+2.358%
2025-12-31	2.1124	2.1200	2.0600	2.1200	+0.474%	29,825	+2.358%
2025-12-30	2.0900	2.1100	2.0800	2.1100	+0.476%	48,926	+2.844%
2025-12-29	2.1000	2.1150	2.0700	2.1000	-0.474%	66,748	+3.333%
2025-12-26	2.0900	2.1100	2.0700	2.1100	0.000%	39,166	+2.844%
2025-12-24	2.1000	2.1100	2.1000	2.1100	-0.472%	5,265	+2.844%
2025-12-23	2.1100	2.1200	2.0900	2.1200	+0.952%	47,445	+2.358%
2025-12-22	2.0400	2.1300	2.0400	2.1000	+2.941%	19,641	+3.333%
2025-12-19	2.1400	2.1557	2.0400	2.0400	-5.556%	61,280	+6.373%
2025-12-18	2.1499	2.1799	2.0900	2.1600	+0.935%	59,519	+0.463%
2025-12-17	2.1200	2.1400	2.1200	2.1400	0.000%	18,619	+1.402%
2025-12-16	2.1100	2.1500	2.1100	2.1400	+0.469%	21,462	+1.402%
2025-12-15	2.1300	2.1700	2.1200	2.1300	0.000%	20,363	+1.878%
2025-12-12	2.1500	2.1900	2.1100	2.1300	-0.467%	35,747	+1.878%
2025-12-11	2.1100	2.1500	2.1100	2.1400	+0.469%	7,309	+1.402%
2025-12-10	2.1700	2.1750	2.1300	2.1300	-0.467%	9,894	+1.878%
2025-12-09	2.1600	2.1800	2.1400	2.1400	-0.465%	9,134	+1.402%
2025-12-08	2.1300	2.1800	2.1100	2.1500	+0.233%	32,188	+0.930%
2025-12-05	2.1700	2.2000	2.1300	2.1450	-1.606%	40,895	+1.166%
2025-12-04	2.1000	2.1900	2.1000	2.1800	+1.395%	10,407	-0.459%
2025-12-03	2.1450	2.1620	2.1200	2.1500	-2.273%	4,355	+0.930%
2025-12-02	2.1700	2.2000	2.1700	2.2000	+1.382%	16,782	-1.364%
2025-12-01	2.0400	2.2100	2.0400	2.1700	+3.333%	26,036	0.000%
2025-11-28	2.0900	2.1200	2.0300	2.1000	-3.670%	96,516	+3.333%
2025-11-26	2.1800	2.2300	2.1600	2.1800	-0.457%	10,680	-0.459%
2025-11-25	2.1300	2.2150	2.0900	2.1900	+1.860%	43,685	-0.913%
2025-11-24	2.1100	2.1800	2.1100	2.1500	-1.376%	29,195	+0.930%
2025-11-21	2.1286	2.1800	2.1200	2.1800	+2.347%	31,594	-0.459%
2025-11-20	2.1500	2.1700	2.1100	2.1300	+0.472%	17,596	+1.878%
2025-11-19	2.1200	2.1700	2.1100	2.1200	0.000%	51,322	+2.358%
2025-11-18	2.1600	2.2000	2.1200	2.1200	-4.933%	61,968	+2.358%
2025-11-17	2.1200	2.2999	2.0500	2.2300	+4.206%	111,639	-2.691%
2025-11-14	2.1100	2.2300	2.1100	2.1400	-0.465%	74,495	+1.402%
2025-11-13	2.1200	2.2300	2.1200	2.1500	0.000%	27,121	+0.930%
2025-11-12	2.1500	2.2000	2.1486	2.1500	-1.376%	31,661	+0.930%
2025-11-11	2.2100	2.2200	2.1600	2.1800	-0.457%	3,868	-0.459%
2025-11-10	2.1700	2.2120	2.1500	2.1900	+1.860%	10,099	-0.913%
2025-11-07	2.1874	2.2000	2.1400	2.1500	-0.922%	20,647	+0.930%
2025-11-06	2.2000	2.2150	2.1600	2.1700	-1.810%	14,497	0.000%
2025-11-05	2.1500	2.2900	2.1500	2.2100	-2.212%	47,899	-1.810%
2025-11-04	2.1900	2.3280	2.1900	2.2600	+1.345%	53,439	-3.982%
2025-11-03	2.1900	2.2780	2.1600	2.2300	-0.446%	33,654	-2.691%
2025-10-31	2.3000	2.3000	2.1600	2.2400	+1.357%	22,264	-3.125%
2025-10-30	2.3200	2.3200	2.1800	2.2100	-5.150%	36,605	-1.810%
2025-10-29	2.3400	2.4200	2.2701	2.3300	-2.101%	32,945	-6.867%
2025-10-28	2.3500	2.4000	2.2481	2.3800	+2.146%	44,649	-8.824%
2025-10-27	2.1900	2.4300	2.1900	2.3300	+6.393%	72,841	-6.867%
2025-10-24	2.1600	2.2000	2.1500	2.1900	+1.389%	18,908	-0.913%
2025-10-23	2.1600	2.2100	2.1600	2.1600	-1.370%	33,953	+0.463%
2025-10-22	2.1400	2.3000	2.1400	2.1900	-0.455%	46,064	-0.913%
2025-10-21	2.1600	2.2200	2.1117	2.2000	+0.457%	23,661	-1.364%
2025-10-20	2.1100	2.2220	2.1100	2.1900	+3.302%	69,547	-0.913%
2025-10-17	2.1500	2.1696	2.1114	2.1200	-2.752%	49,219	+2.358%
2025-10-16	2.1900	2.2100	2.1200	2.1800	-0.457%	118,389	-0.459%
2025-10-15	2.3900	2.3960	2.1600	2.1900	-6.809%	155,439	-0.913%
2025-10-14	2.4600	2.4700	2.3000	2.3500	-5.622%	210,170	-7.660%
2025-10-13	2.2200	2.6200	2.2100	2.4900	+7.792%	6,649,524	-12.851%
2025-10-10	2.3200	2.3200	2.2400	2.3100	+0.435%	164,884	-6.061%
2025-10-09	2.2700	2.3199	2.2400	2.3000	+1.322%	3,805	-5.652%
2025-10-08	2.2300	2.2700	2.2000	2.2700	+3.182%	10,415	-4.405%
2025-10-07	2.2500	2.2700	2.2000	2.2000	-3.509%	6,686	-1.364%
2025-10-06	2.2300	2.2800	2.2300	2.2800	+2.703%	10,768	-4.825%
2025-10-03	2.3400	2.3400	2.2000	2.2200	-0.448%	24,375	-2.252%
2025-10-02	2.2200	2.3171	2.2101	2.2300	-0.889%	17,609	-2.691%
2025-10-01	2.2400	2.2999	2.2100	2.2500	0.000%	9,365	-3.556%
2025-09-30	2.2300	2.2500	2.2100	2.2500	+1.810%	2,472	-3.556%
2025-09-29	2.2300	2.2300	2.2000	2.2100	+0.455%	5,742	-1.810%
2025-09-26	2.2000	2.2800	2.2000	2.2000	0.000%	10,573	-1.364%
2025-09-25	2.2700	2.2700	2.2000	2.2000	-2.222%	20,073	-1.364%
2025-09-24	2.2900	2.2900	2.2400	2.2500	-1.316%	28,881	-3.556%
2025-09-23	2.3500	2.3500	2.2200	2.2800	-3.797%	22,682	-4.825%
2025-09-22	2.2900	2.3850	2.2900	2.3700	+2.597%	44,780	-8.439%
2025-09-19	2.2900	2.3500	2.2600	2.3100	0.000%	26,313	-6.061%
2025-09-18	2.2900	2.3100	2.2200	2.3100	+1.762%	27,058	-6.061%
2025-09-17	2.2100	2.2900	2.2000	2.2700	+1.794%	35,505	-4.405%
2025-09-16	2.2666	2.3200	2.2000	2.2300	-1.327%	17,131	-2.691%
2025-09-15	2.3600	2.3900	2.2500	2.2600	+0.444%	72,234	-3.982%
2025-09-12	2.2500	2.3000	2.2000	2.2500	+1.810%	21,137	-3.556%
2025-09-11	2.3200	2.3200	2.2100	2.2100	-4.741%	34,211	-1.810%
2025-09-10	2.1200	2.3400	2.1000	2.3200	+11.005%	91,195	-6.466%
2025-09-09	2.0800	2.3800	2.0800	2.0900	+0.481%	38,478	+3.828%
2025-09-08	2.1900	2.1950	2.0700	2.0800	-0.952%	11,276	+4.327%
2025-09-05	2.1700	2.1700	2.0600	2.1000	-2.326%	22,456	+3.333%
2025-09-04	2.1000	2.1900	2.0800	2.1500	+2.381%	24,073	+0.930%
2025-09-03	2.1200	2.1200	2.0501	2.1000	-0.474%	23,164	+3.333%
2025-09-02	2.0600	2.1600	2.0000	2.1100	+7.107%	36,933	+2.844%
2025-08-29	1.9400	1.9700	1.9100	1.9700	+1.546%	7,570	+10.152%
2025-08-28	1.9300	2.0078	1.8800	1.9400	+1.042%	21,751	+11.856%
2025-08-27	1.9400	2.0136	1.9200	1.9200	0.000%	18,284	+13.021%
2025-08-26	2.2100	2.2100	1.9100	1.9200	-13.122%	166,059	+13.021%
2025-08-25	2.0800	2.7100	2.0200	2.2100	+24.859%	829,643	-1.810%
2025-08-22	1.7300	1.8800	1.6400	1.7700	+1.143%	18,289	+22.599%
2025-08-21	1.8900	1.8944	1.7500	1.7500	-7.407%	25,678	+24.000%
2025-08-20	1.9000	1.9305	1.8900	1.8900	-0.526%	7,451	+14.815%
2025-08-19	1.9600	1.9800	1.8900	1.9000	-3.061%	13,358	+14.211%
2025-08-18	2.0100	2.0400	1.9450	1.9600	-2.000%	24,811	+10.714%
2025-08-15	1.9600	2.0000	1.9200	2.0000	+3.627%	25,010	+8.500%
2025-08-14	1.9300	2.0000	1.8900	1.9300	+1.579%	9,213	+12.435%
2025-08-13	1.9100	1.9599	1.8900	1.9000	0.000%	15,174	+14.211%
2025-08-12	1.9900	1.9999	1.8900	1.9000	-1.539%	47,861	+14.211%
2025-08-11	1.9000	1.9900	1.8900	1.9297	+1.563%	46,400	+12.453%
2025-08-08	1.9500	1.9500	1.9000	1.9000	-0.524%	1,549	+14.211%
2025-08-07	1.9100	1.9103	1.9100	1.9100	-0.010%	2,502	+13.613%
2025-08-06	1.9100	1.9201	1.9100	1.9102	-1.026%	5,346	+13.601%
2025-08-05	1.9201	1.9399	1.9201	1.9300	+0.521%	7,938	+12.435%
2025-08-04	1.9200	1.9300	1.9200	1.9200	0.000%	9,423	+13.021%
2025-08-01	2.0000	2.1203	1.9200	1.9200	-4.000%	23,533	+13.021%
2025-07-31	1.9200	2.0000	1.9200	2.0000	+3.972%	21,771	+8.500%
2025-07-30	1.9300	1.9400	1.9200	1.9236	-0.332%	5,174	+12.809%
2025-07-29	1.9300	1.9386	1.9300	1.9300	0.000%	1,749	+12.435%
2025-07-28	1.9300	1.9450	1.9300	1.9300	-0.515%	2,005	+12.435%
2025-07-25	1.9700	1.9700	1.9300	1.9400	-0.767%	7,452	+11.856%
2025-07-24	1.9600	1.9800	1.9200	1.9550	-0.761%	6,015	+10.997%
2025-07-23	1.9800	2.0099	1.9300	1.9700	+2.073%	21,284	+10.152%
2025-07-22	2.0050	2.0300	1.9300	1.9300	-2.525%	12,160	+12.435%
2025-07-21	2.0600	2.0640	1.9600	1.9800	+1.020%	8,096	+9.596%
2025-07-18	2.0200	2.0300	1.9500	1.9600	+1.031%	4,932	+10.714%
2025-07-17	2.0399	2.0399	1.9400	1.9400	-1.020%	12,704	+11.856%
2025-07-16	1.9500	1.9955	1.9500	1.9600	+1.554%	4,210	+10.714%
2025-07-15	2.0000	2.0200	1.9100	1.9300	-4.455%	89,473	+12.435%
2025-07-14	2.0500	2.1150	2.0100	2.0200	-1.463%	17,048	+7.426%
2025-07-11	2.1150	2.1150	2.0500	2.0500	0.000%	1,384	+5.854%
2025-07-10	2.1700	2.1800	2.0500	2.0500	-5.093%	5,125	+5.854%
2025-07-09	2.1100	2.1600	2.0600	2.1600	+5.882%	5,085	+0.463%
2025-07-08	1.9900	2.2100	1.9900	2.0400	-0.488%	8,945	+6.373%
2025-07-07	1.9900	2.1200	1.9900	2.0500	+4.592%	8,349	+5.854%
2025-07-03	2.0021	2.0100	1.9600	1.9600	-0.508%	3,440	+10.714%
2025-07-02	2.0000	2.0000	1.9700	1.9700	0.000%	3,829	+10.152%
2025-07-01	1.9500	1.9900	1.9500	1.9700	+0.510%	6,284	+10.152%
2025-06-30	2.0800	2.0800	1.9600	1.9600	-1.508%	25,603	+10.714%
2025-06-27	2.0500	2.0900	1.9900	1.9900	-4.327%	17,163	+9.045%
2025-06-26	1.9909	2.0800	1.9909	2.0800	+0.971%	11,841	+4.327%
2025-06-25	2.0401	2.0600	2.0400	2.0600	-7.207%	2,262	+5.340%
2025-06-24	2.2200	2.2200	2.0200	2.2200	+2.778%	8,168	-2.252%
2025-06-23	2.0700	2.2499	2.0700	2.1600	+0.465%	6,453	+0.463%
2025-06-20	2.1342	2.2400	2.0200	2.1500	+1.415%	7,404	+0.930%
2025-06-18	2.0900	2.1300	2.0164	2.1200	+2.913%	3,201	+2.358%
2025-06-17	2.0400	2.0800	1.9900	2.0600	+2.488%	3,930	+5.340%
2025-06-16	1.9800	2.0300	1.9800	2.0100	+3.077%	3,362	+7.960%
2025-06-13	2.0400	2.0400	1.9500	1.9500	-4.412%	16,239	+11.282%
2025-06-12	2.0850	2.0850	2.0400	2.0400	-0.971%	2,514	+6.373%
2025-06-11	2.0400	2.0800	2.0400	2.0600	+0.980%	4,795	+5.340%
2025-06-10	2.0628	2.1485	2.0400	2.0400	-0.488%	5,119	+6.373%
2025-06-09	2.0500	2.1521	2.0500	2.0500	-0.485%	9,073	+5.854%
2025-06-06	2.0600	2.2500	2.0500	2.0600	+0.488%	3,790	+5.340%
2025-06-05	2.0646	2.1300	1.9501	2.0500	-2.779%	12,111	+5.854%
2025-06-04	2.1550	2.2500	2.0600	2.1086	+1.375%	8,905	+2.912%
2025-06-03	2.1550	2.1550	2.0800	2.0800	+0.971%	1,529	+4.327%
2025-06-02	2.0600	2.1100	2.0600	2.0600	0.000%	3,440	+5.340%
2025-05-30	2.0818	2.0818	2.0600	2.0600	-4.408%	1,477	+5.340%
2025-05-29	1.9600	2.1550	1.9500	2.1550	+8.291%	12,387	+0.696%
2025-05-28	2.0500	2.1300	1.9200	1.9900	-8.396%	29,917	+9.045%
2025-05-27	2.0101	2.2499	2.0101	2.1724	+4.947%	15,756	-0.110%
2025-05-23	2.1235	2.1235	2.0200	2.0700	+0.976%	6,412	+4.831%
2025-05-22	2.0285	2.2499	2.0285	2.0500	0.000%	2,344	+5.854%
2025-05-21	2.0500	2.0572	2.0500	2.0500	-4.206%	2,525	+5.854%
2025-05-20	2.1000	2.1400	2.0600	2.1400	-2.727%	11,899	+1.402%
2025-05-19	2.1800	2.2400	2.1800	2.2000	+2.326%	2,462	-1.364%
2025-05-16	2.2400	2.2500	2.1300	2.1500	-4.018%	6,750	+0.930%
2025-05-15	2.0600	2.2499	2.0600	2.2400	+20.430%	9,778	-3.125%
2025-05-14	2.0013	2.0130	1.8600	1.8600	-8.374%	4,729	+16.667%
2025-05-13	2.0579	2.0579	2.0000	2.0300	+2.010%	1,314	+6.897%
2025-05-12	1.9609	1.9900	1.9609	1.9900	+4.188%	1,424	+9.045%
2025-05-09	1.9700	2.0000	1.8764	1.9100	-3.972%	5,202	+13.613%
2025-05-08	2.0000	2.0147	1.9544	1.9890	+2.000%	1,494	+9.100%
2025-05-07	2.0000	2.0000	1.9300	1.9500	-1.015%	4,316	+11.282%
2025-05-06	1.9900	2.1081	1.9700	1.9700	-1.005%	4,940	+10.152%
2025-05-05	2.0400	2.0562	1.9500	1.9900	-3.865%	7,654	+9.045%
2025-05-02	2.0000	2.0700	2.0000	2.0700	+3.500%	5,185	+4.831%
2025-05-01	2.1000	2.1300	2.0000	2.0000	-0.990%	11,535	+8.500%
2025-04-30	2.0600	2.2047	2.0000	2.0200	-6.481%	5,583	+7.426%
2025-04-29	2.2300	2.2499	2.0597	2.1600	-3.139%	28,670	+0.463%
2025-04-28	2.0000	2.2500	1.9600	2.2300	+13.198%	26,167	-2.691%
2025-04-25	1.9000	2.1100	1.9000	1.9700	+4.782%	27,913	+10.152%
2025-04-24	1.9000	1.9300	1.8593	1.8801	+0.540%	23,143	+15.419%
2025-04-23	1.9156	1.9156	1.8700	1.8700	-3.109%	1,182	+16.043%
2025-04-22	1.8500	1.9300	1.8500	1.9300	+2.116%	3,036	+12.435%
2025-04-21	2.0295	2.0295	1.8900	1.8900	-3.325%	1,870	+14.815%
2025-04-17	1.9600	1.9644	1.9000	1.9550	-0.751%	4,177	+10.997%
2025-04-16	1.9100	2.0699	1.9100	1.9698	-5.498%	4,964	+10.163%
2025-04-15	1.9100	2.0844	1.9004	2.0844	+6.619%	22,235	+4.107%
2025-04-14	1.9500	2.0800	1.8800	1.9550	+3.989%	110,737	+10.997%
2025-04-11	1.8500	2.0800	1.8500	1.8800	+1.075%	87,597	+15.426%
2025-04-10	1.8800	2.0000	1.8500	1.8600	-1.326%	165,822	+16.667%
2025-04-09	1.8941	2.0500	1.8700	1.8850	-0.265%	125,925	+15.119%
2025-04-08	1.9300	1.9320	1.8701	1.8900	-1.563%	2,641	+14.815%
2025-04-07	1.8700	1.9289	1.8700	1.9200	0.000%	11,812	+13.021%
2025-04-04	1.9100	2.1064	1.9100	1.9200	+1.053%	4,517	+13.021%
2025-04-03	1.9000	2.0100	1.8990	1.9000	-0.524%	5,253	+14.211%
2025-04-02	1.9100	1.9300	1.9100	1.9100	-2.551%	3,801	+13.613%
2025-04-01	1.9000	1.9687	1.9000	1.9600	-2.000%	3,300	+10.714%
2025-03-31	2.0000	2.0447	2.0000	2.0000	0.000%	6,870	+8.500%
2025-03-28	2.0000	2.0500	2.0000	2.0000	0.000%	5,417	+8.500%
2025-03-27	2.0200	2.1299	2.0000	2.0000	-2.913%	12,296	+8.500%
2025-03-26	2.0700	2.0794	2.0150	2.0600	-3.286%	3,112	+5.340%
2025-03-25	2.0800	2.1300	2.0500	2.1300	-1.843%	8,774	+1.878%
2025-03-24	2.0700	2.1700	2.0700	2.1700	+5.340%	6,997	0.000%
2025-03-21	2.0500	2.1900	2.0500	2.0600	-5.505%	8,903	+5.340%
2025-03-20	2.0600	2.1899	2.0600	2.1800	+4.808%	8,768	-0.459%
2025-03-19	2.0000	2.1200	2.0000	2.0800	+2.970%	6,113	+4.327%
2025-03-18	2.0500	2.1900	2.0200	2.0200	-1.463%	3,799	+7.426%
2025-03-17	2.1200	2.1200	2.0500	2.0500	-0.966%	8,885	+5.854%
2025-03-14	2.0500	2.1200	2.0500	2.0700	+0.485%	5,000	+4.831%
2025-03-13	2.1150	2.1150	2.0100	2.0600	+0.488%	11,838	+5.340%
2025-03-12	2.1200	2.1900	2.0500	2.0500	-2.381%	8,986	+5.854%
2025-03-11	2.0500	2.1500	2.0500	2.1000	+6.061%	22,339	+3.333%
2025-03-10	2.2200	2.2200	1.9800	1.9800	-6.161%	6,064	+9.596%
2025-03-07	2.0900	2.1150	2.0294	2.1100	+0.957%	11,060	+2.844%
2025-03-06	2.2172	2.2172	1.9800	2.0900	+1.456%	6,817	+3.828%
2025-03-05	2.0200	2.2014	2.0200	2.0600	+1.980%	10,717	+5.340%
2025-03-04	2.1100	2.1500	2.0000	2.0200	-2.885%	12,356	+7.426%
2025-03-03	2.1100	2.1710	2.0800	2.0800	-1.422%	8,800	+4.327%
2025-02-28	2.1500	2.2499	2.1100	2.1100	-1.402%	6,430	+2.844%
2025-02-27	2.1600	2.2000	2.0700	2.1400	-4.889%	9,602	+1.402%
2025-02-26	2.1900	2.3000	2.1700	2.2500	-0.881%	28,544	-3.556%
2025-02-25	2.2700	2.3900	2.2500	2.2700	-0.873%	4,754	-4.405%
2025-02-24	2.3700	2.3700	2.2600	2.2900	-4.979%	11,464	-5.240%
2025-02-21	2.4300	2.7000	2.4000	2.4100	-3.662%	44,007	-9.959%
2025-02-20	2.7300	3.1900	2.5001	2.5016	-8.029%	40,142	-13.256%
2025-02-19	3.3100	3.5999	2.7051	2.7200	-18.072%	42,969	-20.221%
2025-02-18	4.0300	4.0300	3.0700	3.3200	-7.521%	194,382	-34.639%
2025-02-14	2.8900	3.6200	2.8449	3.5900	+30.072%	155,145	-39.554%
2025-02-13	2.6000	2.8294	2.4500	2.7600	+9.960%	27,923	-21.377%
2025-02-12	2.6000	2.6900	2.3500	2.5100	-5.639%	60,119	-13.546%
2025-02-11	2.6550	3.1100	2.5100	2.6600	+5.976%	223,232	-18.421%
2025-02-10	2.4500	2.5100	2.3600	2.5100	+1.210%	27,660	-13.546%
2025-02-07	2.4400	2.5200	2.3000	2.4800	+3.333%	13,325	-12.500%
2025-02-06	2.4800	2.5499	2.4000	2.4000	-1.639%	26,278	-9.583%
2025-02-05	2.3700	2.6000	2.2950	2.4400	+3.390%	13,679	-11.066%
2025-02-04	2.3100	2.3900	2.1601	2.3600	+3.057%	11,787	-8.051%
2025-02-03	2.0800	2.2900	2.0300	2.2900	+4.091%	36,374	-5.240%
2025-01-31	2.2100	2.3000	2.1100	2.2000	-2.222%	10,444	-1.364%
2025-01-30	2.2600	2.4950	2.1601	2.2500	-3.433%	43,825	-3.556%
2025-01-29	2.1800	2.6700	2.1501	2.3300	+8.524%	88,575	-6.867%
2025-01-28	2.2200	2.2500	2.1120	2.1470	-1.514%	8,384	+1.071%
2025-01-27	2.1000	2.6300	2.1000	2.1800	-1.802%	50,632	-0.459%
2025-01-24	2.1500	2.2800	2.1500	2.2200	+1.370%	21,531	-2.252%
2025-01-23	2.0000	2.1900	2.0000	2.1900	+5.288%	5,926	-0.913%
2025-01-22	1.9701	2.1000	1.9701	2.0800	-0.952%	2,717	+4.327%
2025-01-21	2.1000	2.1000	2.1000	2.1000	+3.581%	934	+3.333%
2025-01-17	2.0274	2.0274	2.0274	2.0274	-2.995%	592	+7.034%
2025-01-16	1.9951	2.1100	1.9951	2.0900	+0.966%	12,003	+3.828%
2025-01-15	2.0700	2.0800	1.9600	2.0700	-0.481%	12,603	+4.831%
2025-01-14	2.0500	2.0800	2.0100	2.0800	-0.478%	21,798	+4.327%
2025-01-13	2.0400	2.0900	1.9876	2.0900	+1.951%	20,945	+3.828%
2025-01-10	2.1200	2.1200	1.9600	2.0500	+0.073%	60,355	+5.854%
2025-01-08	2.0000	2.0600	2.0000	2.0485	-0.073%	3,866	+5.931%
2025-01-07	2.0601	2.0601	2.0300	2.0500	+0.985%	4,898	+5.854%
2025-01-06	2.1100	2.1110	2.0000	2.0300	-1.932%	31,131	+6.897%
2025-01-03	2.1192	2.1192	2.0207	2.0700	+0.485%	6,664	+4.831%
2025-01-02	2.0600	2.0700	2.0550	2.0600	0.000%	1,965	+5.340%
2024-12-31	2.1000	2.1000	2.0200	2.0600	+0.488%	14,777	+5.340%
2024-12-30	2.0300	2.0528	2.0100	2.0500	-0.966%	14,360	+5.854%
2024-12-27	2.0500	2.1000	2.0100	2.0700	-0.957%	10,781	+4.831%
2024-12-26	2.0500	2.0901	2.0499	2.0900	+1.951%	11,187	+3.828%
2024-12-24	2.0100	2.0500	1.9700	2.0500	+0.490%	43,245	+5.854%
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	+2.358%
2024-12-19	2.0000	2.0200	1.9700	2.0200	+0.498%	17,889	+7.426%
2024-12-18	2.0400	2.0450	2.0096	2.0100	-1.471%	9,183	+7.960%
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	+8.500%
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	+4.831%
2024-12-10	2.0300	2.0700	2.0000	2.0600	+0.488%	21,943	+5.340%
2024-12-09	1.9900	2.0500	1.9900	2.0500	+1.990%	12,144	+5.854%
2024-12-06	2.0423	2.0423	1.9900	2.0100	-0.985%	3,195	+7.960%
2024-12-05	1.9867	2.0300	1.9700	2.0300	+0.995%	25,847	+6.897%
2024-12-04	2.0300	2.0301	1.9800	2.0100	-2.427%	6,474	+7.960%
2024-12-03	2.1100	2.1200	2.0100	2.0600	-3.738%	10,604	+5.340%
2024-12-02	2.0800	2.1400	2.0700	2.1400	+3.883%	19,007	+1.402%
2024-11-29	2.0488	2.0600	2.0418	2.0600	-1.905%	4,054	+5.340%
2024-11-27	2.0099	2.1300	2.0099	2.1000	+1.942%	10,008	+3.333%
2024-11-26	2.0500	2.0920	2.0400	2.0600	+1.980%	9,394	+5.340%
2024-11-25	2.1400	2.1400	2.0200	2.0200	-6.481%	12,168	+7.426%
2024-11-22	2.0700	2.1850	2.0400	2.1600	+3.349%	13,700	+0.463%
2024-11-21	2.0400	2.1000	2.0000	2.0900	+1.951%	13,677	+3.828%
2024-11-20	2.0800	2.1200	1.9900	2.0500	-2.381%	48,260	+5.854%

.dark-mode .Q8ZPxN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q8ZPxN{ color: #333333; background-color: white; border: 2px solid #333333; }FORAForian Inc. Common Stockstock NASDAQ

FORA
Forian Inc. Common Stock
stock NASDAQ