Skip to main content
Forafric Global PLC (AFRI)
NASDAQ: AFRI · Real-Time Price · USD
10.41
-0.18 (-1.70%)
At close: Dec 5, 2025, 4:00 PM EST
10.38
-0.03 (-0.29%)
After-hours: Dec 5, 2025, 7:32 PM EST

Forafric Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.4610.599.6910.4110.41-1.70%11,427
Dec 4, 202510.2410.599.5810.5910.591.34%44,563
Dec 3, 202510.1610.459.7410.4510.452.96%8,619
Dec 2, 202510.1010.5810.1010.1510.151.20%12,390
Dec 1, 202510.4510.519.8010.0310.03-2.15%5,138
Nov 28, 20259.8710.259.8510.2510.255.13%7,876
Nov 26, 20259.549.789.539.759.751.04%15,387
Nov 25, 20259.6110.009.569.659.65-3.21%15,157
Nov 24, 20259.549.979.549.979.975.06%5,740
Nov 21, 20259.399.669.309.499.491.17%8,578
Nov 20, 20259.529.909.389.389.380.32%8,343
Nov 19, 202510.1010.109.309.359.35-3.91%6,775
Nov 18, 202510.0610.069.609.739.734.29%1,760
Nov 17, 20259.309.749.309.339.33-0.21%4,396
Nov 14, 20259.499.559.359.359.35-2.81%3,560
Nov 13, 20259.419.629.419.629.622.89%4,492
Nov 12, 20259.5810.129.359.359.35-2.40%2,993
Nov 11, 20259.509.669.509.589.58-0.31%1,589
Nov 10, 20259.409.899.409.619.612.13%12,811
Nov 7, 20259.659.699.419.419.41-0.42%2,268
Nov 6, 20259.429.599.419.459.45-1.46%1,529
Nov 5, 20259.059.599.059.599.59-3,714
Nov 4, 20259.5210.138.639.599.592.02%5,757
Nov 3, 20259.609.719.409.409.400.64%2,995
Oct 31, 20259.139.509.139.349.340.32%16,143
Oct 30, 20259.099.508.959.319.312.99%2,628
Oct 29, 20259.269.269.049.049.04-3.00%2,615
Oct 28, 20259.469.469.209.329.325.19%3,450
Oct 27, 20259.079.138.868.868.86-5.44%1,420
Oct 24, 20259.509.509.269.379.374.34%2,781
Oct 23, 20259.069.068.988.988.98-2.39%3,018
Oct 22, 20258.949.238.649.209.205.26%5,094
Oct 21, 20258.779.258.658.748.74-0.79%5,401
Oct 20, 20258.759.038.628.818.812.44%12,153
Oct 17, 20258.548.698.548.608.60-0.35%3,964
Oct 16, 20258.678.738.628.638.63-0.69%11,381
Oct 15, 20258.678.728.588.698.690.70%5,067
Oct 14, 20258.138.658.138.638.63-0.23%6,157
Oct 13, 20258.688.758.608.658.651.29%5,456
Oct 10, 20258.678.678.548.548.54-0.70%3,535
Oct 9, 20258.568.788.568.608.600.23%6,998
Oct 8, 20258.868.868.588.588.58-2,335
Oct 7, 20258.608.618.548.588.580.35%9,699
Oct 6, 20258.658.718.558.558.55-1.61%14,413
Oct 3, 20258.798.888.648.698.69-1.47%6,672
Oct 2, 20258.928.928.458.828.821.38%8,628
Oct 1, 20258.958.958.708.708.700.12%2,008
Sep 30, 20258.938.938.698.698.69-0.91%8,500
Sep 29, 20259.119.118.758.778.77-1.46%2,991
Sep 26, 20258.858.908.798.908.902.77%3,296
Sep 25, 20258.818.978.668.668.66-0.80%2,349
Sep 24, 20258.729.048.728.738.73-1.24%3,695
Sep 23, 20259.059.228.848.848.84-0.56%4,987
Sep 22, 20259.049.228.868.898.89-2.84%7,978
Sep 19, 20258.999.158.749.159.151.67%91,180
Sep 18, 20258.889.068.779.009.002.04%9,695
Sep 17, 20258.598.828.428.828.821.73%7,644
Sep 16, 20258.268.688.218.678.673.96%21,138
Sep 15, 20258.478.478.238.348.34-11,753
Sep 12, 20258.688.708.328.348.34-0.95%15,044
Sep 11, 20258.878.878.268.428.420.60%8,985
Sep 10, 20258.348.468.118.378.370.97%16,810
Sep 9, 20258.248.298.108.298.290.36%7,172
Sep 8, 20258.358.608.208.268.260.49%10,194
Sep 5, 20258.308.428.228.228.22-2.03%4,104
Sep 4, 20257.958.457.958.398.392.19%8,647
Sep 3, 20258.258.288.068.218.21-0.12%9,190
Sep 2, 20258.758.928.228.228.22-5.41%10,009
Aug 29, 20258.858.868.658.698.690.35%7,072
Aug 28, 20259.189.188.428.668.66-1.25%10,571
Aug 27, 20258.538.938.538.778.770.80%15,016
Aug 26, 20258.848.858.668.708.70-0.34%7,851
Aug 25, 20259.139.148.738.738.73-5.11%17,634
Aug 22, 20257.989.227.989.209.2015.58%26,385
Aug 21, 20257.788.067.617.967.961.53%25,016
Aug 20, 20257.907.987.707.847.840.90%19,305
Aug 19, 20257.777.917.767.777.77-0.26%10,934
Aug 18, 20257.918.017.797.797.79-1.27%4,932
Aug 15, 20257.918.007.727.897.89-0.13%6,853
Aug 14, 20257.878.067.767.907.90-0.75%9,028
Aug 13, 20257.828.037.747.967.961.27%24,340
Aug 12, 20257.807.907.747.867.860.77%6,022
Aug 11, 20257.807.887.707.807.800.65%8,065
Aug 8, 20257.797.907.727.757.750.26%7,613
Aug 7, 20257.507.907.477.737.73-0.13%13,184
Aug 6, 20257.787.907.747.747.74-0.51%4,899
Aug 5, 20257.767.807.727.787.780.78%7,125
Aug 4, 20257.827.827.727.727.72-4,243
Aug 1, 20257.677.797.637.727.72-0.90%12,662
Jul 31, 20257.647.807.557.797.791.04%33,476
Jul 30, 20257.777.777.707.717.71-0.13%7,129
Jul 29, 20257.757.807.717.727.72-0.39%4,106
Jul 28, 20257.787.807.717.757.75-0.51%8,244
Jul 25, 20257.727.807.687.797.790.65%6,363
Jul 24, 20257.767.807.747.747.74-0.77%9,763
Jul 23, 20257.717.807.717.807.800.91%15,602
Jul 22, 20257.717.807.647.737.73-0.64%8,529
Jul 21, 20257.757.807.737.787.78-0.26%21,087
Jul 18, 20257.787.807.707.807.800.78%20,648
Jul 17, 20257.747.787.747.747.74-0.51%8,063