Skip to main content
Forian Inc. (FORA)
NASDAQ: FORA · Real-Time Price · USD
2.145
-0.035 (-1.61%)
At close: Dec 5, 2025, 4:00 PM EST
2.130
-0.015 (-0.69%)
After-hours: Dec 5, 2025, 4:45 PM EST

Forian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.172.202.132.152.15-1.61%40,885
Dec 4, 20252.102.192.102.182.181.40%10,407
Dec 3, 20252.152.162.122.152.15-2.27%4,279
Dec 2, 20252.172.202.172.202.201.38%16,781
Dec 1, 20252.042.212.042.172.173.33%26,036
Nov 28, 20252.092.122.032.102.10-3.67%96,016
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%17,590
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
Oct 10, 20252.322.322.242.312.310.43%164,884
Oct 9, 20252.272.322.242.302.301.32%3,805
Oct 8, 20252.232.272.202.272.273.18%10,415
Oct 7, 20252.252.272.202.202.20-3.51%6,686
Oct 6, 20252.232.282.232.282.282.70%10,768
Oct 3, 20252.342.342.202.222.22-0.45%24,375
Oct 2, 20252.222.322.212.232.23-0.89%17,609
Oct 1, 20252.242.302.212.252.25-9,365
Sep 30, 20252.232.252.212.252.251.81%2,472
Sep 29, 20252.232.232.202.212.210.45%5,742
Sep 26, 20252.202.282.202.202.20-10,573
Sep 25, 20252.272.272.202.202.20-2.22%20,073
Sep 24, 20252.292.292.242.252.25-1.32%28,881
Sep 23, 20252.352.352.222.282.28-3.80%22,682
Sep 22, 20252.292.392.292.372.372.60%44,780
Sep 19, 20252.292.352.262.312.31-26,313
Sep 18, 20252.292.312.222.312.311.76%27,058
Sep 17, 20252.212.292.202.272.271.79%35,505
Sep 16, 20252.272.322.202.232.23-1.33%17,131
Sep 15, 20252.362.392.252.262.260.44%72,234
Sep 12, 20252.252.302.202.252.251.81%21,137
Sep 11, 20252.322.322.212.212.21-4.74%34,211
Sep 10, 20252.122.342.102.322.3211.00%91,195
Sep 9, 20252.082.382.082.092.090.48%38,478
Sep 8, 20252.192.202.072.082.08-0.95%11,276
Sep 5, 20252.172.172.062.102.10-2.33%22,456
Sep 4, 20252.102.192.082.152.152.38%24,073
Sep 3, 20252.122.122.052.102.10-0.47%23,164
Sep 2, 20252.062.162.002.112.117.11%36,933
Aug 29, 20251.941.971.911.971.971.55%7,570
Aug 28, 20251.932.011.881.941.941.04%21,751
Aug 27, 20251.942.011.921.921.92-18,284
Aug 26, 20252.212.211.911.921.92-13.12%166,059
Aug 25, 20252.082.712.022.212.2124.86%829,643
Aug 22, 20251.731.881.641.771.771.14%18,289
Aug 21, 20251.891.891.751.751.75-7.41%25,678
Aug 20, 20251.901.931.891.891.89-0.53%7,451
Aug 19, 20251.961.981.891.901.90-3.06%13,358
Aug 18, 20252.012.041.951.961.96-2.00%24,811
Aug 15, 20251.962.001.922.002.003.63%25,010
Aug 14, 20251.932.001.891.931.931.58%9,213
Aug 13, 20251.911.961.891.901.90-15,174
Aug 12, 20251.992.001.891.901.90-1.55%47,861
Aug 11, 20251.901.991.891.931.931.58%46,400
Aug 8, 20251.951.951.901.901.90-0.52%1,549
Aug 7, 20251.911.911.911.911.91-2,502
Aug 6, 20251.911.921.911.911.91-1.04%5,346
Aug 5, 20251.921.941.921.931.930.52%7,938
Aug 4, 20251.921.931.921.921.92-9,423
Aug 1, 20252.002.121.921.921.92-4.00%23,533
Jul 31, 20251.922.001.922.002.003.95%21,771
Jul 30, 20251.931.941.921.921.92-0.31%5,174
Jul 29, 20251.931.941.931.931.93-1,749
Jul 28, 20251.931.951.931.931.93-0.52%2,005
Jul 25, 20251.971.971.931.941.94-0.77%7,452
Jul 24, 20251.961.981.921.961.96-0.76%6,015
Jul 23, 20251.982.011.931.971.972.07%21,284
Jul 22, 20252.012.031.931.931.93-2.53%12,160
Jul 21, 20252.062.061.961.981.981.02%8,096
Jul 18, 20252.022.031.951.961.961.03%4,932
Jul 17, 20252.042.041.941.941.94-1.02%12,704