5 DAY PERFORMANCE
-21.58%
1 MONTH PERFORMANCE
-12.95%
3 MONTH PERFORMANCE
-6.48%
6 MONTH PERFORMANCE
-1.90%
YEAR-TO-DATE PERFORMANCE
-11.06%
1 YEAR PERFORMANCE
+2.29%
Forafric Global PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.98 | $12.80 (-1.43%) | $13.24 | $12.46 | 23.37 K | |
| 11/04/2026 | $12.62 | $12.85 (1.82%) | $13.06 | $12.56 | 45.30 K | $345.72 M |
| 11/03/2026 | $12.48 | $12.40 (-0.64%) | $12.69 | $12.25 | 43.04 K | $333.61 M |
| 11/02/2026 | $12.54 | $12.38 (-1.28%) | $12.98 | $12.19 | 33.43 K | $333.07 M |
| 10/30/2026 | $12.49 | $12.51 (0.16%) | $12.88 | $12.48 | 11.62 K | $336.57 M |
| 10/29/2026 | $12.74 | $12.63 (-0.86%) | $13.05 | $12.60 | 14.10 K | $339.80 M |
| 10/28/2026 | $12.44 | $12.64 (1.61%) | $12.91 | $12.24 | 13.33 K | $340.07 M |
| 10/27/2026 | $12.36 | $12.51 (1.21%) | $12.67 | $12.07 | 35.84 K | $336.57 M |
| 10/26/2026 | $12.00 | $12.21 (1.75%) | $12.22 | $11.80 | 15.00 K | $328.50 M |
| 10/23/2026 | $12.09 | $11.82 (-2.23%) | $12.19 | $11.72 | 16.12 K | $318.01 M |
| 10/22/2026 | $12.09 | $12.07 (-0.17%) | $12.44 | $12.07 | 27.90 K | $324.73 M |
| 10/21/2026 | $11.73 | $11.97 (2.05%) | $12.04 | $11.73 | 10.14 K | $322.04 M |
| 10/20/2026 | $11.70 | $11.78 (0.68%) | $11.80 | $11.62 | 20.60 K | $316.93 M |
| 10/19/2026 | $11.85 | $11.70 (-1.27%) | $11.86 | $11.57 | 24.70 K | $314.78 M |
| 10/16/2026 | $11.85 | $11.84 (-0.08%) | $12.03 | $11.80 | 12.04 K | $318.54 M |
| 10/15/2026 | $11.91 | $11.85 (-0.5%) | $12.13 | $11.68 | 19.93 K | $318.81 M |
| 10/14/2026 | $12.57 | $12.04 (-4.22%) | $12.57 | $11.88 | 39.82 K | $323.92 M |
| 10/13/2026 | $12.74 | $12.70 (-0.31%) | $12.88 | $12.41 | 26.60 K | $341.68 M |
| 10/12/2026 | $12.88 | $12.76 (-0.93%) | $13.48 | $12.73 | 19.10 K | $343.30 M |
| 10/09/2026 | $12.58 | $12.72 (1.11%) | $13.19 | $12.55 | 35.30 K | $342.22 M |
| 10/08/2026 | $12.30 | $12.50 (1.63%) | $12.72 | $12.23 | 67.60 K | $336.30 M |
| 10/07/2026 | $11.81 | $12.25 (3.73%) | $12.30 | $11.75 | 36.40 K | $329.57 M |
| 10/06/2026 | $11.30 | $11.64 (3.01%) | $11.92 | $11.26 | 41.17 K | $313.16 M |
| 10/05/2026 | $11.45 | $11.27 (-1.57%) | $11.50 | $10.88 | 46.55 K | $303.21 M |
| 10/02/2026 | $11.00 | $11.24 (2.18%) | $11.26 | $10.97 | 27.84 K | $302.40 M |
| 10/01/2026 | $10.94 | $11.00 (0.55%) | $11.00 | $10.80 | 23.62 K | $295.94 M |
| 09/30/2026 | $11.07 | $10.97 (-0.9%) | $11.15 | $10.86 | 14.00 K | $295.14 M |
| 09/29/2026 | $11.19 | $11.13 (-0.54%) | $11.19 | $11.01 | 10.40 K | $299.44 M |
| 09/28/2026 | $11.05 | $11.15 (0.9%) | $11.19 | $10.98 | 12.82 K | $299.98 M |
| 09/25/2026 | $11.00 | $10.97 (-0.27%) | $11.22 | $10.95 | 20.52 K | $295.14 M |
| 09/24/2026 | $11.03 | $11.10 (0.63%) | $11.20 | $11.00 | 10.65 K | $298.63 M |
| 09/23/2026 | $11.02 | $11.04 (0.18%) | $11.22 | $11.00 | 27.80 K | $297.02 M |
| 09/22/2026 | $11.20 | $11.07 (-1.16%) | $11.30 | $11.04 | 29.82 K | $297.83 M |
| 09/21/2026 | $11.18 | $11.25 (0.63%) | $11.59 | $11.09 | 35.10 K | $302.67 M |
| 09/18/2026 | $11.23 | $11.15 (-0.71%) | $11.34 | $11.15 | 42.40 K | $299.98 M |
| 09/17/2026 | $11.91 | $11.29 (-5.21%) | $11.91 | $10.85 | 52.03 K | $303.75 M |
| 09/16/2026 | $11.11 | $11.05 (-0.54%) | $11.23 | $11.01 | 14.70 K | $297.29 M |
| 09/15/2026 | $10.93 | $11.06 (1.19%) | $11.12 | $10.93 | 23.03 K | $297.56 M |
| 09/14/2026 | $11.56 | $11.10 (-3.98%) | $11.56 | $10.87 | 36.71 K | $298.63 M |
| 09/11/2026 | $11.30 | $11.07 (-2.04%) | $11.59 | $11.00 | 46.20 K | $297.83 M |
| 09/10/2026 | $11.05 | $11.21 (1.45%) | $11.38 | $11.03 | 39.20 K | $301.59 M |
| 09/09/2026 | $11.02 | $10.94 (-0.73%) | $11.15 | $10.94 | 8.40 K | $294.33 M |
| 09/08/2026 | $11.11 | $11.19 (0.72%) | $11.41 | $11.08 | 8.90 K | $301.06 M |
| 09/04/2026 | $11.03 | $11.03 (0%) | $11.19 | $11.00 | 9.50 K | $296.75 M |
| 09/03/2026 | $11.08 | $11.13 (0.45%) | $11.28 | $11.03 | 9.10 K | $299.44 M |
| 09/02/2026 | $11.26 | $11.10 (-1.42%) | $11.47 | $10.94 | 40.70 K | $298.63 M |
| 09/01/2026 | $10.87 | $11.30 (3.96%) | $11.61 | $10.87 | 37.40 K | $304.02 M |
| 08/31/2026 | $10.78 | $10.89 (1.02%) | $11.62 | $10.78 | 35.61 K | $292.99 M |
| 08/28/2026 | $10.76 | $10.77 (0.09%) | $10.99 | $10.72 | 9.54 K | $289.76 M |
| 08/27/2026 | $10.79 | $10.91 (1.11%) | $11.05 | $10.70 | 8.20 K | $293.52 M |
| 08/26/2026 | $10.69 | $10.73 (0.37%) | $11.00 | $10.69 | 21.80 K | $288.68 M |
| 08/25/2026 | $10.80 | $11.00 (1.85%) | $11.77 | $10.59 | 17.74 K | $295.94 M |
| 08/24/2026 | $10.86 | $10.81 (-0.46%) | $11.09 | $10.81 | 7.20 K | $290.83 M |
| 08/21/2026 | $10.70 | $11.15 (4.21%) | $11.90 | $10.70 | 88.00 K | $299.98 M |
| 08/20/2026 | $11.00 | $10.62 (-3.45%) | $11.00 | $10.60 | 15.33 K | $285.72 M |
| 08/19/2026 | $10.63 | $10.67 (0.38%) | $10.84 | $10.58 | 11.90 K | $287.07 M |
| 08/18/2026 | $10.49 | $10.50 (0.1%) | $10.80 | $10.49 | 9.80 K | $282.49 M |
| 08/17/2026 | $10.55 | $10.58 (0.28%) | $10.71 | $10.50 | 8.35 K | $284.64 M |
| 08/14/2026 | $10.51 | $10.62 (1.05%) | $11.11 | $10.27 | 7.70 K | $363.35 M |
| 08/13/2026 | $10.70 | $10.59 (-1.03%) | $10.88 | $10.53 | 11.62 K | $362.32 M |
| 08/12/2026 | $10.57 | $10.81 (2.27%) | $10.87 | $10.57 | 5.95 K | $369.85 M |
| 08/11/2026 | $10.69 | $10.64 (-0.47%) | $11.40 | $10.64 | 7.01 K | $364.03 M |
| 08/10/2026 | $11.10 | $10.75 (-3.15%) | $11.75 | $10.75 | 31.40 K | $367.79 M |
| 08/07/2026 | $10.84 | $11.18 (3.14%) | $11.25 | $10.80 | 23.70 K | $382.51 M |
| 08/06/2026 | $10.40 | $10.52 (1.15%) | $10.83 | $10.40 | 12.34 K | $359.92 M |
| 08/05/2026 | $10.44 | $10.49 (0.48%) | $10.81 | $10.44 | 10.30 K | $358.90 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.
