U.S. markets open in 7 hours 30 minutes

Forian Inc. (FORA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.50-0.31 (-2.87%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202110.8410.8410.4510.5010.5025,700
Sep 24, 202110.5410.9710.4910.8110.8131,200
Sep 23, 202110.7610.8710.4410.7410.7438,200
Sep 22, 202110.4610.6610.1910.5510.5551,900
Sep 21, 202110.2010.5210.0110.5210.5248,500
Sep 20, 202110.7210.7210.1010.2210.2269,800
Sep 17, 202110.5011.539.9111.5011.50151,800
Sep 16, 202110.1910.6610.1610.3810.3862,600
Sep 15, 202110.0010.199.9210.0510.0557,400
Sep 14, 20219.9910.569.9910.0710.0729,400
Sep 13, 202110.1910.319.9910.0210.0247,600
Sep 10, 202110.8410.8410.1410.1710.1723,600
Sep 09, 202110.6011.0610.6010.7610.7674,800
Sep 08, 202110.4510.6910.3010.6110.6149,000
Sep 07, 202110.7810.7810.2010.5710.5744,100
Sep 03, 202110.7711.0910.1710.7810.7866,500
Sep 02, 202111.2511.3510.5310.6210.6243,400
Sep 01, 202112.2112.5610.7911.2611.2671,600
Aug 31, 202110.4912.2110.3012.2112.2195,500
Aug 30, 202110.5110.5710.2910.3610.3627,000
Aug 27, 202110.0810.7610.0410.5210.5257,000
Aug 26, 202110.2710.4010.0010.0010.0053,000
Aug 25, 202110.2810.3610.0110.2610.2647,900
Aug 24, 202110.7810.7810.2910.3710.3735,800
Aug 23, 202110.2110.7010.0610.6610.6649,600
Aug 20, 202110.0610.359.9010.1410.1439,800
Aug 19, 20219.9810.329.7810.1810.1841,900
Aug 18, 202110.3010.359.869.899.8931,300
Aug 17, 20219.8510.379.8510.3510.3538,800
Aug 16, 202110.2610.319.869.919.9143,200
Aug 13, 202111.5111.5210.3010.3710.3787,400
Aug 12, 202111.5011.6311.0011.4311.4358,600
Aug 11, 202111.1311.4611.0811.4011.4045,300
Aug 10, 202110.9111.2510.8411.1911.1934,800
Aug 09, 202111.4611.5111.0011.0311.0322,300
Aug 06, 202111.6111.6111.1611.4211.4239,400
Aug 05, 202110.9811.5510.7411.5111.5155,700
Aug 04, 202110.9311.0610.7310.8310.8334,700
Aug 03, 202110.9611.1110.6811.1111.1127,500
Aug 02, 202110.8610.9210.6610.8010.8027,500
Jul 30, 202110.8710.8810.6010.6810.6885,900
Jul 29, 202111.7911.7910.9611.0211.0255,000
Jul 28, 202111.9112.0911.7411.7511.7551,300
Jul 27, 202112.2512.2511.6012.0712.0767,300
Jul 26, 202112.2312.3611.9912.3212.3250,900
Jul 23, 202112.3112.3512.1212.2812.2816,400
Jul 22, 202112.4612.5212.1212.2712.2734,200
Jul 21, 202112.4212.6412.2312.3012.3054,900
Jul 20, 202111.9712.6411.6812.4312.43112,600
Jul 19, 202111.7111.9311.6011.9111.9184,000
Jul 16, 202112.2012.2011.7511.8411.8464,000
Jul 15, 202112.4612.4611.7312.0212.0236,200
Jul 14, 202112.5212.5911.9312.5512.5543,600
Jul 13, 202112.5512.8812.3012.6312.6367,900
Jul 12, 202111.9812.7611.9812.6712.6767,300
Jul 09, 202111.8012.2411.6212.1912.1945,500
Jul 08, 202111.4112.0311.3411.8111.8166,000
Jul 07, 202112.2912.2911.5411.5711.5792,100
Jul 06, 202112.2212.3912.0212.3412.3441,600
Jul 02, 202112.5612.6412.2612.3312.3383,700
Jul 01, 202112.5212.8212.2712.7312.7367,900
Jun 30, 202112.5112.7512.1512.5712.5785,500
Jun 29, 202111.8412.5511.6312.5112.51106,300
Jun 28, 202111.5812.4011.5211.7011.70207,000
Jun 25, 202112.1913.0111.5211.7011.702,141,100
Jun 24, 202111.9712.9411.8112.3012.30202,300
Jun 23, 202112.8413.0611.8011.9611.96116,800
Jun 22, 202113.6613.7112.3112.9012.90229,400
Jun 21, 202112.6713.8012.6113.7813.78274,200
Jun 18, 202114.1014.3912.3012.5112.51701,100
Jun 17, 202113.2214.0512.8514.0414.04273,900
Jun 16, 202112.8813.4512.8113.3113.31254,100
Jun 15, 202112.5613.2512.3813.0013.00129,400
Jun 14, 202112.1313.1412.1212.6312.63201,900
Jun 11, 202111.8912.2211.7611.9811.98101,400
Jun 10, 202111.6312.0011.2511.7911.79112,800
Jun 09, 202111.5111.7011.4211.4511.4581,100
Jun 08, 202111.1811.4910.8111.4011.40108,500
Jun 07, 202111.2811.6210.9011.1011.10139,400
Jun 04, 202110.7611.7410.7111.3511.35119,600
Jun 03, 202110.6511.1110.6010.7410.7485,900
Jun 02, 202111.3311.3310.6110.7910.7989,100
Jun 01, 20219.9511.339.8811.3311.33113,400
May 28, 202110.1010.149.829.979.97129,400
May 27, 20219.9410.189.9010.1510.1584,400
May 26, 202110.3110.319.889.959.9579,400
May 25, 202110.2010.459.8210.1510.1583,300
May 24, 202110.2810.6510.0210.2710.27139,500
May 21, 202110.0410.329.869.899.8980,200
May 20, 202110.0810.399.9010.1510.15127,000
May 19, 20219.9910.109.6010.0810.0863,300
May 18, 20219.6310.429.6310.2310.2361,300
May 17, 20219.4910.129.499.909.9072,700
May 14, 20219.749.869.379.399.3973,700
May 13, 20219.909.919.289.479.4789,500
May 12, 20219.8510.119.859.989.9848,800
May 11, 202110.8010.809.809.879.87131,200
May 10, 202111.0011.1910.6710.9010.9063,100
May 07, 202110.9111.0410.7411.0011.0098,100
May 06, 202111.3911.3910.7110.9410.9482,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...