Skip to main content
Forian Inc. (FORA)
NASDAQ: FORA · Real-Time Price · USD
2.150
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
2.155
+0.005 (0.23%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Forian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.152.162.152.152.15-26,032
Apr 27, 20262.152.162.152.152.15-0.23%77,680
Apr 24, 20262.152.162.152.162.16-0.23%96,015
Apr 23, 20262.152.162.152.162.160.47%45,156
Apr 22, 20262.162.162.152.152.15-0.23%100,481
Apr 21, 20262.152.162.152.162.16-0.23%47,035
Apr 20, 20262.162.162.152.162.160.47%33,023
Apr 17, 20262.152.162.152.152.15-0.46%35,041
Apr 16, 20262.162.162.152.162.16-36,629
Apr 15, 20262.162.162.142.162.160.47%6,852
Apr 14, 20262.152.162.142.152.150.47%13,513
Apr 13, 20262.152.152.142.142.14-7,879
Apr 10, 20262.152.152.142.142.14-9,443
Apr 9, 20262.152.152.142.142.14-31,501
Apr 8, 20262.152.152.142.142.14-18,304
Apr 7, 20262.152.152.142.142.14-0.47%46,831
Apr 6, 20262.122.202.122.152.152.38%196,741
Apr 2, 20262.072.102.072.102.100.96%7,508
Apr 1, 20262.072.082.072.082.080.48%1,541
Mar 31, 20262.082.092.072.072.07-2,509
Mar 30, 20262.042.072.042.072.070.49%7,135
Mar 27, 20262.052.062.052.062.060.98%2,724
Mar 26, 20262.072.072.042.042.04-1.02%10,242
Mar 25, 20262.072.082.062.062.061.03%8,275
Mar 24, 20262.062.062.042.042.04-1.45%4,708
Mar 23, 20262.062.072.042.072.07-0.48%6,762
Mar 20, 20262.052.082.012.082.081.46%77,774
Mar 19, 20262.052.052.042.052.050.99%6,667
Mar 18, 20262.052.062.032.032.03-0.49%10,522
Mar 17, 20262.042.052.042.042.04-11,805
Mar 16, 20262.072.072.042.042.04-0.49%12,694
Mar 13, 20262.072.072.052.052.05-0.97%10,988
Mar 12, 20262.092.092.072.072.07-0.48%20,426
Mar 11, 20262.092.102.082.082.08-9,929
Mar 10, 20262.092.102.062.082.08-0.48%33,011
Mar 9, 20262.072.092.072.092.090.48%10,438
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%4,579
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, 20262.102.102.082.092.09-38,885
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%28,381
Jan 23, 20262.102.122.102.122.120.95%9,861
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