Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FORA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.72 | 0.12 | 4.62% | 2.64 | 2.72 | 2.61 | 1,663 |
| Apr 24 2024 | 2.60 | -0.17 | -6.14% | 2.75 | 2.77 | 2.60 | 10,952 |
| Apr 23 2024 | 2.77 | 0.19 | 7.36% | 2.59 | 2.85 | 2.59 | 8,113 |
| Apr 22 2024 | 2.58 | -0.07 | -2.64% | 2.65 | 2.72 | 2.58 | 34,104 |
| Apr 19 2024 | 2.65 | 0.13 | 5.16% | 2.47 | 2.735 | 2.47 | 31,059 |
| Apr 18 2024 | 2.52 | -0.14 | -5.26% | 2.71 | 2.77 | 2.52 | 23,540 |
| Apr 17 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.72 | 2.66 | 12,859 |
| Apr 16 2024 | 2.66 | -0.11 | -3.97% | 2.76 | 2.76 | 2.50 | 15,805 |
| Apr 15 2024 | 2.77 | 0.12 | 4.53% | 2.70 | 2.825 | 2.31 | 12,166 |
| Apr 12 2024 | 2.65 | -0.21 | -7.34% | 2.83 | 2.99 | 2.3982 | 77,527 |
| Apr 11 2024 | 2.86 | -0.06 | -2.05% | 2.95 | 3.00 | 2.855 | 16,883 |
| Apr 10 2024 | 2.92 | -0.08 | -2.67% | 3.00 | 3.09 | 2.805 | 28,828 |
| Apr 09 2024 | 3.00 | 0.05 | 1.69% | 3.00 | 3.1282 | 2.91 | 18,812 |
| Apr 08 2024 | 2.95 | 0.02 | 0.68% | 3.02 | 3.1372 | 2.80 | 11,584 |
| Apr 05 2024 | 2.93 | -0.11 | -3.62% | 3.06 | 3.06 | 2.86 | 8,102 |
| Apr 04 2024 | 3.04 | -0.02 | -0.65% | 3.05 | 3.18 | 2.96 | 6,211 |
| Apr 03 2024 | 3.06 | 0.18 | 6.07% | 2.89 | 3.20 | 2.81 | 20,321 |
| Apr 02 2024 | 2.885 | 0.02 | 0.87% | 2.83 | 3.00 | 2.82 | 18,834 |
| Apr 01 2024 | 2.86 | -0.46 | -13.86% | 3.28 | 3.28 | 2.84 | 29,912 |
| Mar 28 2024 | 3.32 | 0.12 | 3.75% | 3.15 | 3.49 | 3.09 | 36,854 |
| Mar 27 2024 | 3.20 | -0.06 | -1.84% | 3.20 | 3.40 | 3.15 | 11,365 |
| Mar 26 2024 | 3.26 | 0.19 | 6.19% | 3.14 | 3.40 | 3.00 | 61,772 |
| Mar 25 2024 | 3.07 | -0.06 | -1.92% | 3.10 | 3.20 | 3.05 | 28,049 |
| Mar 22 2024 | 3.13 | -0.08 | -2.49% | 3.13 | 3.36 | 3.10 | 54,767 |
| Mar 21 2024 | 3.21 | -0.43 | -11.81% | 3.66 | 3.66 | 3.1501 | 42,285 |
| Mar 20 2024 | 3.64 | 0.20 | 5.81% | 3.44 | 3.64 | 3.44 | 9,645 |
| Mar 19 2024 | 3.44 | 0.13 | 3.93% | 3.31 | 3.69 | 3.25 | 12,793 |
| Mar 18 2024 | 3.31 | -0.28 | -7.80% | 3.61 | 3.7542 | 3.30 | 57,950 |
| Mar 15 2024 | 3.59 | 0.09 | 2.57% | 3.56 | 3.66 | 3.33 | 19,574 |
| Mar 14 2024 | 3.50 | -0.01 | -0.28% | 3.80 | 3.80 | 3.30 | 35,741 |
| Mar 13 2024 | 3.51 | 0.10 | 2.93% | 3.59 | 4.09 | 3.4443 | 95,168 |
| Mar 12 2024 | 3.41 | 0.12 | 3.65% | 3.29 | 4.15 | 3.16 | 278,625 |
| Mar 11 2024 | 3.29 | 0.42 | 14.63% | 2.83 | 3.443 | 2.78 | 87,314 |
| Mar 08 2024 | 2.87 | 0.08 | 2.87% | 2.72 | 2.9626 | 2.68 | 36,840 |
| Mar 07 2024 | 2.79 | -0.01 | -0.36% | 2.75 | 2.95 | 2.75 | 28,387 |
| Mar 06 2024 | 2.80 | -0.13 | -4.44% | 2.88 | 2.88 | 2.705 | 39,799 |
| Mar 05 2024 | 2.93 | -0.03 | -1.01% | 2.90 | 2.97 | 2.87 | 1,883 |
| Mar 04 2024 | 2.96 | 0.10 | 3.50% | 2.93 | 2.975 | 2.78 | 47,389 |
| Mar 01 2024 | 2.86 | -0.04 | -1.38% | 2.91 | 3.11 | 2.62 | 23,323 |
| Feb 29 2024 | 2.90 | -0.22 | -7.05% | 3.12 | 3.12 | 2.77 | 9,650 |
| Feb 28 2024 | 3.12 | 0.16 | 5.41% | 2.96 | 3.18 | 2.83 | 123,443 |
| Feb 27 2024 | 2.96 | 0.05 | 1.72% | 2.89 | 2.96 | 2.819 | 1,856 |
| Feb 26 2024 | 2.91 | 0.13 | 4.68% | 2.76 | 2.91 | 2.7201 | 19,016 |
| Feb 23 2024 | 2.78 | 0.11 | 4.12% | 2.67 | 2.79 | 2.6092 | 49,221 |
| Feb 22 2024 | 2.67 | 0.06 | 2.30% | 2.60 | 2.68 | 2.60 | 1,349 |
| Feb 21 2024 | 2.61 | -0.02 | -0.76% | 2.60 | 2.65 | 2.60 | 4,392 |
| Feb 20 2024 | 2.6301 | 0.02 | 0.58% | 2.65 | 2.68 | 2.62 | 3,068 |
| Feb 16 2024 | 2.615 | 0.01 | 0.19% | 2.52 | 2.66 | 2.52 | 2,720 |
| Feb 15 2024 | 2.61 | -0.03 | -1.14% | 2.68 | 2.69 | 2.60 | 4,676 |
| Feb 14 2024 | 2.64 | -0.02 | -0.75% | 2.68 | 2.69 | 2.52 | 25,400 |
| Feb 13 2024 | 2.66 | -0.07 | -2.56% | 2.80 | 2.80 | 2.60 | 7,692 |
| Feb 12 2024 | 2.73 | -0.14 | -4.88% | 2.87 | 2.89 | 2.73 | 7,616 |
| Feb 09 2024 | 2.87 | 0.11 | 3.99% | 2.72 | 2.87 | 2.6501 | 9,742 |
| Feb 08 2024 | 2.76 | 0.06 | 2.22% | 2.70 | 2.87 | 2.70 | 10,707 |
| Feb 07 2024 | 2.70 | 0.03 | 1.12% | 2.65 | 2.74 | 2.65 | 1,543 |
| Feb 06 2024 | 2.67 | 0.10 | 3.89% | 2.60 | 2.67 | 2.57 | 5,917 |
| Feb 05 2024 | 2.57 | -0.16 | -5.86% | 2.73 | 2.73 | 2.57 | 5,593 |
| Feb 02 2024 | 2.73 | -0.03 | -1.09% | 2.73 | 2.73 | 2.57 | 5,160 |
| Feb 01 2024 | 2.76 | 0.07 | 2.60% | 2.73 | 2.76 | 2.57 | 2,531 |
| Jan 31 2024 | 2.69 | -0.05 | -1.82% | 2.77 | 2.80 | 2.59 | 17,735 |
| Jan 30 2024 | 2.74 | 0.11 | 4.18% | 2.67 | 2.87 | 2.52 | 21,844 |
| Jan 29 2024 | 2.6301 | -0.05 | -1.70% | 2.72 | 2.74 | 2.5801 | 6,969 |
