-
5 DAY PERFORMANCE
-1.40% -
1 MONTH PERFORMANCE
+0.09% -
3 MONTH PERFORMANCE
+4.92% -
6 MONTH PERFORMANCE
+9.60% -
YEAR-TO-DATE PERFORMANCE
+6.70% -
1 YEAR PERFORMANCE
+0.09%
Forafric Global PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.55 | $11.37 (-1.56%) | $11.55 | $11.20 | 10,602 | $305.62 M |
| 09/27/2024 | $11.20 | $11.59 (3.48%) | $11.59 | $11.20 | 6,420 | $311.53 M |
| 09/26/2024 | $11.71 | $11.46 (-2.13%) | $11.71 | $11.30 | 7,700 | $308.04 M |
| 09/25/2024 | $11.45 | $11.41 (-0.35%) | $11.57 | $11.16 | 5,100 | $306.69 M |
| 09/24/2024 | $11.36 | $11.47 (0.97%) | $11.47 | $11.10 | 4,734 | $308.31 M |
| 09/23/2024 | $11.52 | $11.36 (-1.39%) | $11.65 | $11.30 | 10,300 | $305.35 M |
| 09/20/2024 | $11.56 | $11.38 (-1.56%) | $11.56 | $11.27 | 21,300 | $305.89 M |
| 09/19/2024 | $11.15 | $11.49 (3.05%) | $11.50 | $11.14 | 14,823 | $308.84 M |
| 09/18/2024 | $10.95 | $11.09 (1.28%) | $11.15 | $10.95 | 3,200 | $298.09 M |
| 09/17/2024 | $11.15 | $11.06 (-0.81%) | $11.15 | $10.72 | 8,300 | $297.29 M |
| 09/16/2024 | $11.43 | $11.15 (-2.45%) | $11.43 | $10.35 | 4,315 | $299.70 M |
| 09/13/2024 | $11.00 | $11.28 (2.55%) | $11.28 | $10.75 | 7,246 | $303.20 M |
| 09/12/2024 | $11.50 | $11.12 (-3.3%) | $11.50 | $11.10 | 8,907 | $298.90 M |
| 09/11/2024 | $10.82 | $11.13 (2.87%) | $11.50 | $10.60 | 22,830 | $299.17 M |
| 09/10/2024 | $11.25 | $10.88 (-3.29%) | $11.25 | $10.88 | 2,724 | $292.45 M |
| 09/09/2024 | $11.02 | $10.96 (-0.54%) | $11.40 | $10.81 | 3,734 | $294.60 M |
| 09/06/2024 | $11.29 | $10.98 (-2.75%) | $11.64 | $10.98 | 10,400 | $295.14 M |
| 09/05/2024 | $11.60 | $11.17 (-3.71%) | $11.60 | $11.00 | 6,400 | $300.24 M |
| 09/04/2024 | $11.47 | $11.39 (-0.7%) | $11.54 | $11.18 | 10,800 | $306.16 M |
| 09/03/2024 | $11.21 | $11.16 (-0.45%) | $11.45 | $10.44 | 7,700 | $299.97 M |
| 08/30/2024 | $11.08 | $11.29 (1.9%) | $11.29 | $11.04 | 4,600 | $303.47 M |
| 08/29/2024 | $11.29 | $11.09 (-1.77%) | $11.39 | $10.75 | 11,100 | $298.09 M |
| 08/28/2024 | $11.29 | $11.15 (-1.24%) | $11.65 | $11.00 | 49,522 | $299.70 M |
| 08/27/2024 | $11.13 | $11.08 (-0.45%) | $11.75 | $10.95 | 44,000 | $297.82 M |
| 08/26/2024 | $11.37 | $11.25 (-1.06%) | $11.59 | $11.10 | 6,800 | $302.39 M |
| 08/23/2024 | $10.86 | $11.22 (3.31%) | $11.39 | $10.86 | 5,843 | $301.59 M |
| 08/22/2024 | $11.20 | $10.98 (-1.96%) | $11.45 | $10.98 | 2,622 | $295.14 M |
| 08/21/2024 | $11.24 | $11.22 (-0.18%) | $11.35 | $10.81 | 7,834 | $301.59 M |
| 08/20/2024 | $11.74 | $11.16 (-4.94%) | $11.80 | $11.09 | 6,200 | $299.97 M |
| 08/19/2024 | $11.68 | $11.73 (0.43%) | $11.73 | $10.80 | 21,518 | $315.29 M |
| 08/16/2024 | $11.20 | $11.23 (0.27%) | $11.46 | $11.20 | 1,937 | $301.86 M |
| 08/15/2024 | $10.81 | $11.25 (4.07%) | $11.57 | $10.81 | 7,400 | $302.39 M |
| 08/14/2024 | $10.80 | $10.81 (0.09%) | $11.00 | $10.35 | 4,300 | $290.57 M |
| 08/13/2024 | $10.80 | $11.13 (3.06%) | $11.53 | $10.63 | 8,909 | $299.17 M |
| 08/12/2024 | $11.18 | $10.94 (-2.15%) | $11.82 | $10.60 | 8,503 | $294.06 M |
| 08/09/2024 | $10.88 | $11.26 (3.49%) | $11.33 | $10.49 | 4,400 | $302.66 M |
| 08/08/2024 | $10.73 | $10.70 (-0.28%) | $10.99 | $10.50 | 5,647 | $287.61 M |
| 08/07/2024 | $11.50 | $10.52 (-8.52%) | $11.50 | $10.52 | 4,714 | $282.77 M |
| 08/06/2024 | $10.50 | $10.77 (2.57%) | $11.11 | $10.35 | 12,400 | $289.49 M |
| 08/05/2024 | $10.99 | $10.41 (-5.28%) | $11.28 | $10.40 | 14,239 | $279.81 M |
| 08/02/2024 | $11.16 | $11.16 (0%) | $11.50 | $11.12 | 5,222 | $299.97 M |
| 08/01/2024 | $12.00 | $11.35 (-5.42%) | $12.00 | $11.35 | 8,701 | $305.08 M |
| 07/31/2024 | $11.75 | $11.73 (-0.17%) | $11.75 | $11.39 | 8,043 | $315.29 M |
| 07/30/2024 | $11.12 | $11.61 (4.41%) | $11.61 | $11.12 | 4,531 | $312.07 M |
| 07/29/2024 | $11.71 | $11.06 (-5.55%) | $11.75 | $11.06 | 6,400 | $297.29 M |
| 07/26/2024 | $11.42 | $11.54 (1.05%) | $11.54 | $11.31 | 7,035 | $310.19 M |
| 07/25/2024 | $11.15 | $11.32 (1.52%) | $11.32 | $11.05 | 7,900 | $304.27 M |
| 07/24/2024 | $11.05 | $11.12 (0.63%) | $11.27 | $10.61 | 9,800 | $298.90 M |
| 07/23/2024 | $10.91 | $11.13 (2.02%) | $11.20 | $10.88 | 5,400 | $299.17 M |
| 07/22/2024 | $11.21 | $11.19 (-0.18%) | $11.21 | $11.01 | 4,296 | $300.78 M |
| 07/19/2024 | $10.85 | $11.10 (2.3%) | $11.15 | $10.85 | 4,140 | $298.36 M |
| 07/18/2024 | $11.11 | $10.81 (-2.7%) | $11.26 | $10.61 | 11,198 | $290.57 M |
| 07/17/2024 | $11.11 | $11.06 (-0.45%) | $11.17 | $11.06 | 4,579 | $297.29 M |
| 07/16/2024 | $10.85 | $11.19 (3.13%) | $11.24 | $10.77 | 7,578 | $300.78 M |
| 07/15/2024 | $10.78 | $10.80 (0.19%) | $10.92 | $10.69 | 6,091 | $290.30 M |
| 07/12/2024 | $10.64 | $10.69 (0.47%) | $10.70 | $10.64 | 4,531 | $287.34 M |
| 07/11/2024 | $10.54 | $10.55 (0.09%) | $10.92 | $10.37 | 14,663 | $283.58 M |
| 07/10/2024 | $10.87 | $10.41 (-4.23%) | $10.91 | $10.20 | 92,586 | $279.81 M |
| 07/09/2024 | $11.05 | $10.79 (-2.35%) | $11.07 | $10.79 | 3,850 | $290.03 M |
| 07/08/2024 | $11.18 | $10.97 (-1.88%) | $11.20 | $10.83 | 3,383 | $294.87 M |
| 07/05/2024 | $10.61 | $10.71 (0.94%) | $11.25 | $10.58 | 2,961 | $287.88 M |
| 07/03/2024 | $10.74 | $10.78 (0.37%) | $10.78 | $10.61 | 2,090 | $289.76 M |
| 07/02/2024 | $10.80 | $10.94 (1.3%) | $10.94 | $10.80 | 1,705 | $294.06 M |
| 07/01/2024 | $10.53 | $10.77 (2.28%) | $11.15 | $10.53 | 16,277 | $289.49 M |