Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2025	2.100	2.190	2.100	2.180	10,407	+0.03(+1.40%)
Dec 03, 2025	2.140	2.162	2.120	2.150	4,355	-0.05(-2.27%)
Dec 02, 2025	2.170	2.200	2.170	2.200	16,782	+0.03(+1.38%)
Dec 01, 2025	2.040	2.210	2.040	2.170	26,036	+0.07(+3.33%)
Nov 28, 2025	2.090	2.120	2.030	2.100	96,516	-0.08(-3.67%)
Nov 26, 2025	2.180	2.230	2.160	2.180	10,680	-0.01(-0.46%)
Nov 25, 2025	2.130	2.215	2.090	2.190	43,685	+0.04(+1.86%)
Nov 24, 2025	2.110	2.180	2.110	2.150	29,195	-0.03(-1.38%)
Nov 21, 2025	2.130	2.180	2.120	2.180	31,594	+0.05(+2.35%)
Nov 20, 2025	2.150	2.170	2.110	2.130	17,588	+0.01(+0.47%)
Nov 19, 2025	2.120	2.170	2.110	2.120	51,322	+0.00(+0.00%)
Nov 18, 2025	2.160	2.200	2.120	2.120	61,961	-0.11(-4.93%)
Nov 17, 2025	2.120	2.300	2.050	2.230	111,638	+0.09(+4.21%)
Nov 14, 2025	2.110	2.230	2.110	2.140	74,495	-0.01(-0.47%)
Nov 13, 2025	2.120	2.230	2.120	2.150	27,121	+0.00(+0.00%)
Nov 12, 2025	2.150	2.200	2.149	2.150	31,661	-0.03(-1.38%)
Nov 11, 2025	2.210	2.220	2.160	2.180	3,868	-0.01(-0.46%)
Nov 10, 2025	2.170	2.212	2.150	2.190	10,099	+0.04(+1.86%)
Nov 07, 2025	2.190	2.200	2.140	2.150	20,647	-0.02(-0.92%)
Nov 06, 2025	2.200	2.215	2.160	2.170	14,497	-0.04(-1.81%)
Nov 05, 2025	2.150	2.290	2.150	2.210	47,894	-0.05(-2.21%)
Nov 04, 2025	2.190	2.328	2.190	2.260	53,439	+0.03(+1.35%)
Nov 03, 2025	2.190	2.278	2.160	2.230	33,653	-0.01(-0.45%)
Oct 31, 2025	2.300	2.300	2.160	2.240	22,264	+0.03(+1.36%)
Oct 30, 2025	2.320	2.320	2.180	2.210	36,605	-0.12(-5.15%)
Oct 29, 2025	2.340	2.420	2.270	2.330	32,945	-0.05(-2.10%)
Oct 28, 2025	2.350	2.400	2.248	2.380	44,649	+0.05(+2.15%)
Oct 27, 2025	2.190	2.430	2.190	2.330	72,341	+0.14(+6.39%)
Oct 24, 2025	2.160	2.200	2.150	2.190	18,908	+0.03(+1.39%)
Oct 23, 2025	2.160	2.210	2.160	2.160	33,953	-0.03(-1.37%)
Oct 22, 2025	2.140	2.300	2.140	2.190	46,064	-0.01(-0.45%)
Oct 21, 2025	2.160	2.220	2.112	2.200	23,576	+0.01(+0.46%)
Oct 20, 2025	2.110	2.222	2.110	2.190	69,547	+0.07(+3.30%)
Oct 17, 2025	2.150	2.170	2.111	2.120	49,219	-0.06(-2.75%)
Oct 16, 2025	2.190	2.210	2.120	2.180	118,389	-0.01(-0.46%)
Oct 15, 2025	2.390	2.396	2.160	2.190	152,990	-0.16(-6.81%)
Oct 14, 2025	2.460	2.470	2.300	2.350	207,948	-0.14(-5.62%)
Oct 13, 2025	2.220	2.620	2.210	2.490	6,646,212	+0.18(+7.79%)
Oct 10, 2025	2.320	2.320	2.240	2.310	164,884	+0.01(+0.43%)
Oct 09, 2025	2.270	2.320	2.240	2.300	3,805	+0.03(+1.32%)
Oct 08, 2025	2.230	2.270	2.200	2.270	10,415	+0.07(+3.18%)
Oct 07, 2025	2.250	2.270	2.200	2.200	6,686	-0.08(-3.51%)
Oct 06, 2025	2.230	2.280	2.230	2.280	10,768	+0.06(+2.70%)
Oct 03, 2025	2.340	2.340	2.200	2.220	24,375	-0.01(-0.45%)
Oct 02, 2025	2.220	2.317	2.210	2.230	17,609	-0.02(-0.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Forian Inc. - Common Stock (NQ:FORA)

Historical Prices

Starting at $3.75/week.

Subscribe Today