5 DAY PERFORMANCE
-14.38%
1 MONTH PERFORMANCE
-7.65%
3 MONTH PERFORMANCE
+5.72%
6 MONTH PERFORMANCE
+10.98%
YEAR-TO-DATE PERFORMANCE
-15.22%
1 YEAR PERFORMANCE
-14.64%
Forafric Global PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.46 | $10.41 (-0.48%) | $10.59 | $9.69 | 11.44 K | $279.81 M |
| 12/04/2025 | $10.24 | $10.59 (3.42%) | $10.59 | $9.57 | 44.60 K | $284.65 M |
| 12/03/2025 | $10.16 | $10.45 (2.85%) | $10.45 | $9.74 | 8.62 K | $280.89 M |
| 12/02/2025 | $10.10 | $10.15 (0.5%) | $10.58 | $10.10 | 12.41 K | $272.82 M |
| 12/01/2025 | $10.45 | $10.03 (-4.02%) | $10.51 | $9.80 | 5.14 K | $269.60 M |
| 11/28/2025 | $9.87 | $10.25 (3.85%) | $10.25 | $9.85 | 7.90 K | $275.51 M |
| 11/26/2025 | $9.54 | $9.75 (2.2%) | $9.78 | $9.53 | 15.40 K | $262.07 M |
| 11/25/2025 | $9.61 | $9.65 (0.42%) | $10.00 | $9.56 | 15.20 K | $259.39 M |
| 11/24/2025 | $9.54 | $9.97 (4.51%) | $9.97 | $9.54 | 5.74 K | $267.99 M |
| 11/21/2025 | $9.39 | $9.49 (1.06%) | $9.66 | $9.30 | 8.60 K | $255.08 M |
| 11/20/2025 | $9.52 | $9.38 (-1.47%) | $9.90 | $9.38 | 8.34 K | $252.13 M |
| 11/19/2025 | $10.10 | $9.35 (-7.43%) | $10.10 | $9.30 | 6.80 K | $251.32 M |
| 11/18/2025 | $10.06 | $9.73 (-3.28%) | $10.06 | $9.60 | 1.80 K | $261.54 M |
| 11/17/2025 | $9.30 | $9.33 (0.32%) | $9.74 | $9.30 | 4.40 K | $250.78 M |
| 11/14/2025 | $9.49 | $9.35 (-1.48%) | $9.55 | $9.35 | 3.60 K | $251.32 M |
| 11/13/2025 | $9.41 | $9.62 (2.23%) | $9.62 | $9.41 | 4.50 K | $258.58 M |
| 11/12/2025 | $9.58 | $9.35 (-2.4%) | $10.12 | $9.35 | 3.00 K | $251.32 M |
| 11/11/2025 | $9.50 | $9.58 (0.84%) | $9.66 | $9.50 | 1.60 K | $257.50 M |
| 11/10/2025 | $9.40 | $9.61 (2.23%) | $9.89 | $9.40 | 12.81 K | $258.31 M |
| 11/07/2025 | $9.65 | $9.41 (-2.49%) | $9.69 | $9.41 | 2.30 K | $252.93 M |
| 11/06/2025 | $9.42 | $9.45 (0.32%) | $9.59 | $9.41 | 1.53 K | $254.01 M |
| 11/05/2025 | $9.05 | $9.59 (5.97%) | $9.59 | $9.05 | 3.71 K | $257.77 M |
| 11/04/2025 | $9.52 | $9.59 (0.74%) | $10.13 | $8.63 | 5.80 K | $257.77 M |
| 11/03/2025 | $9.60 | $9.40 (-2.08%) | $9.71 | $9.40 | 3.00 K | $252.67 M |
| 10/31/2025 | $9.13 | $9.34 (2.3%) | $9.50 | $9.13 | 16.14 K | $251.05 M |
| 10/30/2025 | $9.09 | $9.31 (2.42%) | $9.50 | $8.95 | 2.63 K | $250.25 M |
| 10/29/2025 | $9.26 | $9.04 (-2.38%) | $9.26 | $9.04 | 2.62 K | $242.99 M |
| 10/28/2025 | $9.46 | $9.32 (-1.48%) | $9.46 | $9.20 | 3.50 K | $250.52 M |
| 10/27/2025 | $9.07 | $8.86 (-2.32%) | $9.13 | $8.86 | 1.42 K | $238.15 M |
| 10/24/2025 | $9.50 | $9.37 (-1.37%) | $9.50 | $9.26 | 2.80 K | $251.86 M |
| 10/23/2025 | $9.06 | $8.98 (-0.88%) | $9.06 | $8.98 | 3.02 K | $241.38 M |
| 10/22/2025 | $8.94 | $9.20 (2.91%) | $9.23 | $8.64 | 5.10 K | $247.29 M |
| 10/21/2025 | $8.77 | $8.74 (-0.34%) | $9.25 | $8.65 | 5.40 K | $234.93 M |
| 10/20/2025 | $8.75 | $8.81 (0.69%) | $9.03 | $8.62 | 12.20 K | $236.81 M |
| 10/17/2025 | $8.54 | $8.60 (0.7%) | $8.69 | $8.54 | 4.00 K | $231.16 M |
| 10/16/2025 | $8.67 | $8.63 (-0.46%) | $8.73 | $8.62 | 11.40 K | $231.97 M |
| 10/15/2025 | $8.66 | $8.69 (0.35%) | $8.72 | $8.58 | 5.10 K | $233.58 M |
| 10/14/2025 | $8.13 | $8.63 (6.15%) | $8.65 | $8.13 | 6.20 K | $231.97 M |
| 10/13/2025 | $8.68 | $8.65 (-0.35%) | $8.75 | $8.60 | 5.50 K | $232.51 M |
| 10/10/2025 | $8.66 | $8.54 (-1.39%) | $8.66 | $8.54 | 3.54 K | $229.55 M |
| 10/09/2025 | $8.56 | $8.60 (0.47%) | $8.78 | $8.56 | 7.00 K | $231.16 M |
| 10/08/2025 | $8.85 | $8.58 (-3.05%) | $8.85 | $8.58 | 2.34 K | $230.62 M |
| 10/07/2025 | $8.60 | $8.58 (-0.23%) | $8.61 | $8.54 | 9.70 K | $230.62 M |
| 10/06/2025 | $8.65 | $8.55 (-1.16%) | $8.71 | $8.55 | 14.41 K | $229.82 M |
| 10/03/2025 | $8.79 | $8.69 (-1.14%) | $8.88 | $8.64 | 6.70 K | $233.58 M |
| 10/02/2025 | $8.92 | $8.82 (-1.12%) | $8.92 | $8.45 | 8.63 K | $237.08 M |
| 10/01/2025 | $8.95 | $8.70 (-2.79%) | $8.95 | $8.70 | 2.01 K | $233.85 M |
| 09/30/2025 | $8.93 | $8.69 (-2.69%) | $8.93 | $8.69 | 8.50 K | $233.58 M |
| 09/29/2025 | $9.11 | $8.77 (-3.73%) | $9.11 | $8.75 | 3.00 K | $235.73 M |
| 09/26/2025 | $8.85 | $8.90 (0.56%) | $8.90 | $8.79 | 3.30 K | $239.23 M |
| 09/25/2025 | $8.81 | $8.66 (-1.7%) | $8.97 | $8.66 | 2.35 K | $232.77 M |
| 09/24/2025 | $8.72 | $8.73 (0.11%) | $9.04 | $8.72 | 3.70 K | $234.66 M |
| 09/23/2025 | $9.05 | $8.84 (-2.32%) | $9.22 | $8.84 | 5.00 K | $237.61 M |
| 09/22/2025 | $9.04 | $8.89 (-1.66%) | $9.22 | $8.86 | 8.00 K | $238.96 M |
| 09/19/2025 | $8.99 | $9.15 (1.78%) | $9.15 | $8.74 | 91.20 K | $245.95 M |
| 09/18/2025 | $8.88 | $9.00 (1.35%) | $9.06 | $8.77 | 9.70 K | $241.91 M |
| 09/17/2025 | $8.59 | $8.82 (2.68%) | $8.82 | $8.42 | 7.64 K | $237.08 M |
| 09/16/2025 | $8.26 | $8.67 (4.96%) | $8.68 | $8.21 | 21.14 K | $233.04 M |
| 09/15/2025 | $8.47 | $8.34 (-1.53%) | $8.47 | $8.23 | 11.80 K | $224.17 M |
| 09/12/2025 | $8.68 | $8.34 (-3.92%) | $8.70 | $8.32 | 15.04 K | $224.17 M |
| 09/11/2025 | $8.87 | $8.42 (-5.07%) | $8.87 | $8.26 | 9.00 K | $226.32 M |
| 09/10/2025 | $8.34 | $8.37 (0.36%) | $8.46 | $8.11 | 16.81 K | $224.98 M |
| 09/09/2025 | $8.24 | $8.29 (0.61%) | $8.29 | $8.10 | 7.20 K | $222.83 M |
| 09/08/2025 | $8.35 | $8.26 (-1.08%) | $8.60 | $8.20 | 10.20 K | $222.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
