Register to chat with like-minded investors on our interactive forums.
FORSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.048 | -0.02 | -2.06% | 1.07 | 1.078 | 1.042 | 71,371 |
| May 30 2024 | 1.07 | -0.01 | -0.74% | 1.09 | 1.09 | 1.068 | 23,573 |
| May 29 2024 | 1.078 | 0.00 | -0.19% | 1.08 | 1.10 | 1.072 | 24,328 |
| May 28 2024 | 1.08 | 0.00 | -0.37% | 1.088 | 1.118 | 1.072 | 58,760 |
| May 27 2024 | 1.084 | 0.00 | 0.37% | 1.076 | 1.09 | 1.068 | 17,147 |
| May 24 2024 | 1.08 | 0.01 | 0.93% | 1.09 | 1.09 | 1.07 | 17,472 |
| May 23 2024 | 1.07 | -0.01 | -0.93% | 1.08 | 1.082 | 1.068 | 27,129 |
| May 22 2024 | 1.08 | -0.01 | -0.92% | 1.11 | 1.11 | 1.08 | 22,239 |
| May 21 2024 | 1.09 | -0.03 | -2.68% | 1.13 | 1.13 | 1.09 | 79,892 |
| May 20 2024 | 1.12 | 0.01 | 0.90% | 1.12 | 1.17 | 1.11 | 85,737 |
| May 17 2024 | 1.11 | 0.02 | 2.21% | 1.086 | 1.13 | 1.086 | 72,484 |
| May 16 2024 | 1.086 | -0.01 | -1.27% | 1.13 | 1.13 | 1.06 | 151,915 |
| May 15 2024 | 1.10 | 0.07 | 7.00% | 1.15 | 1.178 | 1.086 | 104,761 |
| May 14 2024 | 1.028 | 0.00 | 0.00% | 1.028 | 1.028 | 1.028 | 0.00 |
| May 13 2024 | 1.028 | 0.05 | 4.58% | 0.993 | 1.06 | 0.993 | 64,802 |
| May 10 2024 | 0.983 | -0.017 | -1.70% | 1.022 | 1.022 | 0.98 | 63,136 |
| May 09 2024 | 1.00 | -0.032 | -3.10% | 1.076 | 1.076 | 0.982 | 67,219 |
| May 08 2024 | 1.032 | -0.02 | -2.09% | 1.056 | 1.074 | 1.02 | 42,905 |
| May 07 2024 | 1.054 | 0.00 | -0.38% | 1.08 | 1.08 | 1.022 | 37,305 |
| May 06 2024 | 1.058 | 0.05 | 5.17% | 1.054 | 1.08 | 1.02 | 54,887 |
| May 03 2024 | 1.006 | 0.01 | 1.11% | 1.00 | 1.05 | 1.00 | 133,886 |
| May 02 2024 | 0.995 | 0.009 | 0.91% | 1.00 | 1.034 | 0.991 | 70,860 |
| Apr 30 2024 | 0.986 | 0.023 | 2.39% | 0.966 | 1.06 | 0.965 | 134,056 |
| Apr 29 2024 | 0.963 | -0.029 | -2.92% | 1.01 | 1.01 | 0.95 | 86,226 |
| Apr 26 2024 | 0.992 | 0.052 | 5.53% | 0.94 | 1.02 | 0.94 | 117,469 |
| Apr 25 2024 | 0.94 | -0.10 | -9.62% | 0.962 | 1.04 | 0.881 | 459,795 |
| Apr 24 2024 | 1.04 | -0.17 | -14.05% | 1.21 | 1.21 | 0.983 | 631,178 |
| Apr 23 2024 | 1.21 | 0.04 | 3.77% | 1.168 | 1.218 | 1.168 | 114,377 |
| Apr 22 2024 | 1.166 | -0.01 | -1.19% | 1.182 | 1.19 | 1.15 | 142,415 |
| Apr 19 2024 | 1.18 | 0.04 | 3.69% | 1.12 | 1.198 | 1.11 | 211,384 |
| Apr 18 2024 | 1.138 | -0.02 | -1.56% | 1.15 | 1.18 | 1.112 | 100,801 |
| Apr 17 2024 | 1.156 | -0.05 | -4.46% | 1.248 | 1.288 | 1.156 | 122,291 |
| Apr 16 2024 | 1.21 | 0.04 | 3.42% | 1.20 | 1.318 | 1.182 | 159,218 |
| Apr 15 2024 | 1.17 | -0.03 | -2.50% | 1.238 | 1.238 | 1.14 | 102,549 |
| Apr 12 2024 | 1.20 | -0.13 | -9.64% | 1.33 | 1.342 | 1.20 | 181,339 |
| Apr 11 2024 | 1.328 | 0.01 | 0.61% | 1.358 | 1.358 | 1.32 | 22,847 |
| Apr 10 2024 | 1.32 | -0.02 | -1.64% | 1.356 | 1.36 | 1.304 | 55,872 |
| Apr 09 2024 | 1.342 | 0.01 | 0.60% | 1.32 | 1.37 | 1.32 | 27,057 |
| Apr 08 2024 | 1.334 | -0.09 | -6.06% | 1.42 | 1.44 | 1.30 | 95,778 |
| Apr 05 2024 | 1.42 | -0.07 | -4.70% | 1.502 | 1.502 | 1.354 | 136,098 |
| Apr 04 2024 | 1.49 | -0.02 | -1.46% | 1.51 | 1.536 | 1.49 | 46,878 |
| Apr 03 2024 | 1.512 | -0.04 | -2.45% | 1.57 | 1.57 | 1.512 | 40,493 |
| Apr 02 2024 | 1.55 | -0.07 | -4.08% | 1.616 | 1.70 | 1.52 | 94,918 |
| Mar 28 2024 | 1.616 | 0.06 | 3.59% | 1.56 | 1.688 | 1.56 | 71,434 |
| Mar 27 2024 | 1.56 | 0.04 | 2.50% | 1.52 | 1.58 | 1.52 | 30,937 |
| Mar 26 2024 | 1.522 | 0.00 | -0.26% | 1.50 | 1.55 | 1.462 | 45,353 |
| Mar 25 2024 | 1.526 | -0.05 | -3.42% | 1.55 | 1.566 | 1.49 | 57,968 |
| Mar 22 2024 | 1.58 | 0.01 | 0.77% | 1.57 | 1.58 | 1.53 | 39,186 |
| Mar 21 2024 | 1.568 | -0.09 | -5.43% | 1.678 | 1.68 | 1.512 | 83,872 |
| Mar 20 2024 | 1.658 | 0.06 | 3.75% | 1.62 | 1.658 | 1.54 | 48,743 |
| Mar 19 2024 | 1.598 | -0.03 | -1.96% | 1.59 | 1.616 | 1.51 | 66,666 |
| Mar 18 2024 | 1.63 | -0.04 | -2.28% | 1.67 | 1.70 | 1.552 | 66,675 |
| Mar 15 2024 | 1.668 | -0.08 | -4.58% | 1.76 | 1.76 | 1.66 | 39,623 |
| Mar 14 2024 | 1.748 | 0.11 | 6.59% | 1.65 | 1.79 | 1.65 | 88,041 |
| Mar 13 2024 | 1.64 | -0.07 | -4.09% | 1.73 | 1.74 | 1.62 | 58,598 |
| Mar 12 2024 | 1.71 | -0.06 | -3.28% | 1.76 | 1.83 | 1.68 | 44,385 |
| Mar 11 2024 | 1.768 | -0.03 | -1.78% | 1.86 | 1.86 | 1.69 | 72,085 |
| Mar 08 2024 | 1.80 | 0.06 | 3.45% | 1.74 | 1.88 | 1.69 | 90,230 |
| Mar 07 2024 | 1.74 | 0.06 | 3.57% | 1.68 | 1.74 | 1.644 | 39,938 |
| Mar 06 2024 | 1.68 | -0.06 | -3.45% | 1.68 | 1.718 | 1.614 | 63,801 |
| Mar 05 2024 | 1.74 | -0.08 | -4.19% | 1.816 | 1.82 | 1.64 | 58,865 |
| Mar 04 2024 | 1.816 | -0.13 | -6.49% | 1.92 | 1.944 | 1.80 | 60,645 |
