Skip to main content
Forian Inc. (FORA)
NASDAQ: FORA · Real-Time Price · USD
2.080
-0.010 (-0.48%)
At close: Mar 6, 2026, 4:00 PM EST
2.070
-0.010 (-0.48%)
After-hours: Mar 6, 2026, 4:00 PM EST

Forian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.082.092.062.082.08-0.48%13,009
Mar 5, 20262.102.102.092.092.090.48%11,763
Mar 4, 20262.072.102.072.082.08-0.14%42,349
Mar 3, 20262.082.092.082.082.080.63%6,700
Mar 2, 20262.092.102.072.072.07-0.48%39,067
Feb 27, 20262.082.092.082.082.08-0.48%1,563
Feb 26, 20262.092.102.092.092.09-4,884
Feb 25, 20262.082.102.082.092.090.48%20,079
Feb 24, 20262.102.112.082.082.08-0.48%33,843
Feb 23, 20262.092.102.082.092.090.48%6,832
Feb 20, 20262.092.102.082.082.08-0.48%4,578
Feb 19, 20262.082.092.082.092.090.97%2,205
Feb 18, 20262.092.112.072.072.07-1.43%11,849
Feb 17, 20262.102.102.092.102.10-15,964
Feb 13, 20262.082.102.072.102.10-6,018
Feb 12, 20262.092.102.092.102.100.96%4,013
Feb 11, 20262.102.102.072.082.08-0.48%34,041
Feb 10, 20262.102.102.082.092.09-38,882
Feb 9, 20262.082.102.082.092.09-29,428
Feb 6, 20262.082.112.082.092.09-0.24%28,468
Feb 5, 20262.092.122.082.102.10-0.24%36,836
Feb 4, 20262.092.112.092.102.10-0.47%41,538
Feb 3, 20262.102.122.102.112.11-66,259
Feb 2, 20262.102.122.102.112.110.48%12,388
Jan 30, 20262.122.122.082.102.10-0.47%23,637
Jan 29, 20262.122.122.092.112.11-0.94%43,258
Jan 28, 20262.122.142.112.132.130.47%3,183
Jan 27, 20262.102.122.092.122.12-0.47%11,731
Jan 26, 20262.112.132.092.132.130.47%28,370
Jan 23, 20262.102.122.102.122.120.95%9,851
Jan 22, 20262.112.122.102.102.10-0.47%17,060
Jan 21, 20262.112.142.112.112.110.48%7,333
Jan 20, 20262.102.132.082.102.100.48%50,825
Jan 16, 20262.102.112.092.092.09-1.88%11,197
Jan 15, 20262.092.132.052.132.131.91%33,240
Jan 14, 20262.082.102.082.092.09-0.48%19,866
Jan 13, 20262.102.102.092.102.10-0.94%14,038
Jan 12, 20262.062.132.062.122.121.92%16,587
Jan 9, 20262.072.112.072.082.08-1.89%18,915
Jan 8, 20262.122.132.112.122.12-0.93%34,723
Jan 7, 20262.142.142.142.142.140.47%427
Jan 6, 20262.132.162.132.132.130.47%15,337
Jan 5, 20262.152.152.112.122.12-2,987
Jan 2, 20262.122.122.102.122.12-18,306
Dec 31, 20252.112.122.062.122.120.47%29,825
Dec 30, 20252.092.112.082.112.110.48%48,926
Dec 29, 20252.102.122.072.102.10-0.47%66,748
Dec 26, 20252.092.112.072.112.11-39,166
Dec 24, 20252.102.112.102.112.11-0.47%5,265
Dec 23, 20252.112.122.092.122.120.95%47,445
Dec 22, 20252.042.132.042.102.102.94%19,641
Dec 19, 20252.142.162.042.042.04-5.56%61,280
Dec 18, 20252.152.182.092.162.160.93%59,519
Dec 17, 20252.122.142.122.142.14-18,619
Dec 16, 20252.112.152.112.142.140.47%21,462
Dec 15, 20252.132.172.122.132.13-20,363
Dec 12, 20252.152.192.112.132.13-0.47%35,747
Dec 11, 20252.112.152.112.142.140.47%7,309
Dec 10, 20252.172.182.132.132.13-0.47%9,894
Dec 9, 20252.162.182.142.142.14-0.47%9,134
Dec 8, 20252.132.182.112.152.150.23%32,188
Dec 5, 20252.172.202.132.152.15-1.61%40,895
Dec 4, 20252.102.192.102.182.181.40%10,407
Dec 3, 20252.152.162.122.152.15-2.27%4,355
Dec 2, 20252.172.202.172.202.201.38%16,782
Dec 1, 20252.042.212.042.172.173.33%26,036
Nov 28, 20252.092.122.032.102.10-3.67%96,516
Nov 26, 20252.182.232.162.182.18-0.46%10,680
Nov 25, 20252.132.222.092.192.191.86%43,685
Nov 24, 20252.112.182.112.152.15-1.38%29,195
Nov 21, 20252.132.182.122.182.182.35%31,594
Nov 20, 20252.152.172.112.132.130.47%17,596
Nov 19, 20252.122.172.112.122.12-51,322
Nov 18, 20252.162.202.122.122.12-4.93%61,968
Nov 17, 20252.122.302.052.232.234.21%111,639
Nov 14, 20252.112.232.112.142.14-0.47%74,495
Nov 13, 20252.122.232.122.152.15-27,121
Nov 12, 20252.152.202.152.152.15-1.38%31,661
Nov 11, 20252.212.222.162.182.18-0.46%3,868
Nov 10, 20252.172.212.152.192.191.86%10,099
Nov 7, 20252.192.202.142.152.15-0.92%20,647
Nov 6, 20252.202.222.162.172.17-1.81%14,497
Nov 5, 20252.152.292.152.212.21-2.21%47,899
Nov 4, 20252.192.332.192.262.261.35%53,439
Nov 3, 20252.192.282.162.232.23-0.45%33,654
Oct 31, 20252.302.302.162.242.241.36%22,264
Oct 30, 20252.322.322.182.212.21-5.15%36,605
Oct 29, 20252.342.422.272.332.33-2.10%32,945
Oct 28, 20252.352.402.252.382.382.15%44,649
Oct 27, 20252.192.432.192.332.336.39%72,841
Oct 24, 20252.162.202.152.192.191.39%18,908
Oct 23, 20252.162.212.162.162.16-1.37%33,953
Oct 22, 20252.142.302.142.192.19-0.45%46,064
Oct 21, 20252.162.222.112.202.200.46%23,661
Oct 20, 20252.112.222.112.192.193.30%69,547
Oct 17, 20252.152.172.112.122.12-2.75%49,219
Oct 16, 20252.192.212.122.182.18-0.46%118,389
Oct 15, 20252.392.402.162.192.19-6.81%155,439
Oct 14, 20252.462.472.302.352.35-5.62%210,170
Oct 13, 20252.222.622.212.492.497.79%6,649,524