5 DAY PERFORMANCE
-3.82%
1 MONTH PERFORMANCE
+1.34%
3 MONTH PERFORMANCE
-2.78%
6 MONTH PERFORMANCE
+3.81%
YEAR-TO-DATE PERFORMANCE
-11.06%
1 YEAR PERFORMANCE
+26.09%
Forafric Global PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.08 | $10.18 (0.99%) | $10.22 | $10.05 | 20.98 K | $270.41 M |
| 05/05/2026 | $10.05 | $10.00 (-0.5%) | $10.13 | $10.00 | 4.71 K | $268.79 M |
| 05/04/2026 | $10.02 | $9.95 (-0.7%) | $10.20 | $9.88 | 11.00 K | $267.45 M |
| 05/01/2026 | $10.13 | $10.20 (0.69%) | $10.27 | $10.05 | 24.25 K | $274.17 M |
| 04/30/2026 | $9.97 | $10.00 (0.3%) | $10.14 | $9.95 | 28.20 K | $268.79 M |
| 04/29/2026 | $9.94 | $10.09 (1.51%) | $10.34 | $9.94 | 23.40 K | $271.21 M |
| 04/28/2026 | $10.26 | $10.08 (-1.75%) | $10.35 | $10.00 | 6.40 K | $270.94 M |
| 04/27/2026 | $10.25 | $10.09 (-1.56%) | $10.48 | $9.85 | 16.33 K | $271.21 M |
| 04/24/2026 | $10.22 | $10.37 (1.47%) | $10.50 | $10.17 | 32.84 K | $278.74 M |
| 04/23/2026 | $9.85 | $10.21 (3.65%) | $10.25 | $9.70 | 44.50 K | $274.44 M |
| 04/22/2026 | $9.68 | $9.67 (-0.1%) | $9.70 | $9.55 | 5.51 K | $259.92 M |
| 04/21/2026 | $9.68 | $9.50 (-1.86%) | $9.68 | $9.50 | 4.00 K | $255.35 M |
| 04/20/2026 | $9.60 | $9.62 (0.21%) | $9.62 | $9.60 | 3.02 K | $258.58 M |
| 04/17/2026 | $9.79 | $9.68 (-1.12%) | $9.83 | $9.68 | 2.83 K | $260.19 M |
| 04/16/2026 | $9.55 | $9.69 (1.47%) | $9.69 | $9.50 | 2.10 K | $260.46 M |
| 04/15/2026 | $9.74 | $9.64 (-1.03%) | $9.74 | $9.21 | 2.60 K | $259.12 M |
| 04/14/2026 | $9.97 | $9.84 (-1.3%) | $9.97 | $9.74 | 7.10 K | $264.49 M |
| 04/13/2026 | $9.66 | $9.97 (3.21%) | $10.04 | $9.66 | 9.40 K | $267.99 M |
| 04/10/2026 | $9.92 | $9.74 (-1.81%) | $9.92 | $9.70 | 2.42 K | $261.80 M |
| 04/09/2026 | $9.71 | $9.86 (1.54%) | $9.92 | $9.71 | 6.33 K | $265.03 M |
| 04/08/2026 | $9.69 | $9.85 (1.65%) | $9.90 | $9.45 | 4.11 K | $264.76 M |
| 04/07/2026 | $9.60 | $9.53 (-0.73%) | $9.60 | $9.47 | 1.80 K | $256.16 M |
| 04/06/2026 | $9.69 | $9.68 (-0.1%) | $9.92 | $9.54 | 3.92 K | $260.19 M |
| 04/02/2026 | $9.50 | $9.78 (2.95%) | $9.78 | $9.50 | 4.30 K | $262.88 M |
| 04/01/2026 | $9.65 | $9.67 (0.21%) | $9.77 | $9.60 | 3.62 K | $259.92 M |
| 03/31/2026 | $9.55 | $9.65 (1.05%) | $9.75 | $9.50 | 9.85 K | $259.39 M |
| 03/30/2026 | $9.35 | $9.35 (0%) | $9.53 | $9.35 | 6.00 K | $251.32 M |
| 03/27/2026 | $9.55 | $9.31 (-2.51%) | $9.55 | $9.31 | 1.97 K | $250.25 M |
| 03/26/2026 | $9.48 | $9.38 (-1.05%) | $9.66 | $9.38 | 4.42 K | $252.13 M |
| 03/25/2026 | $9.35 | $9.43 (0.86%) | $9.52 | $9.35 | 5.60 K | $253.47 M |
| 03/24/2026 | $9.68 | $9.52 (-1.65%) | $9.81 | $9.47 | 5.73 K | $255.89 M |
| 03/23/2026 | $9.64 | $9.60 (-0.41%) | $9.80 | $9.44 | 25.10 K | $258.04 M |
| 03/20/2026 | $9.65 | $9.64 (-0.1%) | $9.71 | $9.43 | 36.41 K | $259.12 M |
| 03/19/2026 | $9.68 | $9.57 (-1.14%) | $9.68 | $9.45 | 3.48 K | $257.23 M |
| 03/18/2026 | $9.45 | $9.49 (0.42%) | $9.68 | $9.45 | 17.02 K | $255.08 M |
| 03/17/2026 | $9.61 | $9.55 (-0.62%) | $9.65 | $9.50 | 20.40 K | $256.70 M |
| 03/16/2026 | $8.71 | $9.74 (11.83%) | $9.93 | $8.71 | 6.60 K | $261.80 M |
| 03/13/2026 | $9.63 | $9.55 (-0.83%) | $9.74 | $9.50 | 11.61 K | $256.70 M |
| 03/12/2026 | $9.58 | $9.59 (0.1%) | $9.77 | $9.58 | 3.02 K | $257.77 M |
| 03/11/2026 | $9.70 | $9.68 (-0.21%) | $9.77 | $9.67 | 4.83 K | $260.19 M |
| 03/10/2026 | $9.60 | $9.79 (1.98%) | $9.87 | $9.50 | 2.91 K | $263.15 M |
| 03/09/2026 | $9.77 | $9.81 (0.41%) | $9.83 | $9.60 | 4.34 K | $263.69 M |
| 03/06/2026 | $9.61 | $9.68 (0.73%) | $9.80 | $9.61 | 5.53 K | $260.19 M |
| 03/05/2026 | $9.88 | $9.71 (-1.72%) | $9.88 | $9.70 | 3.92 K | $261.00 M |
| 03/04/2026 | $9.82 | $9.89 (0.71%) | $9.89 | $9.70 | 2.52 K | $265.84 M |
| 03/03/2026 | $9.56 | $9.67 (1.15%) | $9.81 | $9.56 | 4.32 K | $259.92 M |
| 03/02/2026 | $9.81 | $9.65 (-1.63%) | $9.86 | $9.65 | 5.14 K | $259.39 M |
| 02/27/2026 | $9.75 | $9.66 (-0.92%) | $9.75 | $9.66 | 6.53 K | $259.65 M |
| 02/26/2026 | $9.65 | $9.76 (1.14%) | $9.95 | $9.50 | 2.80 K | $262.34 M |
| 02/25/2026 | $10.00 | $9.96 (-0.4%) | $10.00 | $9.96 | 1.14 K | $267.72 M |
| 02/24/2026 | $9.94 | $9.92 (-0.2%) | $9.94 | $9.75 | 1.72 K | $266.64 M |
| 02/23/2026 | $9.83 | $9.83 (0%) | $9.90 | $9.83 | 2.90 K | $264.22 M |
| 02/20/2026 | $9.88 | $9.99 (1.11%) | $9.99 | $9.53 | 7.75 K | $268.52 M |
| 02/19/2026 | $9.76 | $9.89 (1.33%) | $9.93 | $9.52 | 12.80 K | $265.84 M |
| 02/18/2026 | $9.81 | $9.84 (0.31%) | $9.95 | $9.81 | 4.14 K | $264.49 M |
| 02/17/2026 | $9.81 | $9.82 (0.1%) | $10.05 | $9.80 | 8.80 K | $263.95 M |
| 02/13/2026 | $9.97 | $9.84 (-1.3%) | $9.99 | $9.80 | 12.84 K | $264.49 M |
| 02/12/2026 | $9.97 | $9.96 (-0.1%) | $9.97 | $9.90 | 1.54 K | $267.72 M |
| 02/11/2026 | $9.90 | $9.85 (-0.51%) | $10.10 | $9.81 | 9.42 K | $264.76 M |
| 02/10/2026 | $10.13 | $9.86 (-2.67%) | $10.13 | $9.80 | 22.40 K | $265.03 M |
| 02/09/2026 | $10.06 | $9.92 (-1.39%) | $10.12 | $9.83 | 3.51 K | $266.64 M |
| 02/06/2026 | $9.88 | $10.09 (2.13%) | $10.09 | $9.88 | 4.50 K | $271.21 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.
