FORR(FORR)
FORR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $10.48 | $10.57 | $10.05 | $10.32 | 73,661 |
| 7/16/2026 | $10.29 | $11.33 | $10.29 | $10.48 | 175,405 |
| 7/15/2026 | $10.32 | $10.60 | $10.21 | $10.41 | 148,200 |
| 7/14/2026 | $10.11 | $10.44 | $9.94 | $10.31 | 153,600 |
| 7/13/2026 | $10.06 | $10.52 | $9.90 | $10.19 | 295,200 |
| 7/10/2026 | $9.78 | $10.00 | $9.69 | $10.00 | 70,629 |
| 7/9/2026 | $9.52 | $9.78 | $9.37 | $9.69 | 95,828 |
| 7/8/2026 | $9.56 | $9.67 | $9.30 | $9.61 | 99,500 |
| 7/7/2026 | $9.52 | $9.83 | $9.13 | $9.66 | 277,839 |
| 7/6/2026 | $9.26 | $9.95 | $9.22 | $9.63 | 93,447 |
| 7/2/2026 | $9.16 | $9.60 | $9.16 | $9.45 | 103,116 |
| 7/1/2026 | $8.50 | $9.37 | $8.50 | $9.19 | 143,900 |
| 6/30/2026 | $8.33 | $8.48 | $8.26 | $8.41 | 137,600 |
| 6/29/2026 | $7.85 | $8.73 | $7.66 | $8.42 | 290,800 |
| 6/26/2026 | $7.24 | $7.95 | $7.24 | $7.81 | 1.47M |
| 6/25/2026 | $7.99 | $8.09 | $7.21 | $7.24 | 199,057 |
| 6/24/2026 | $7.25 | $7.99 | $6.95 | $7.97 | 164,747 |
| 6/23/2026 | $7.11 | $7.51 | $6.74 | $7.35 | 172,200 |
| 6/22/2026 | $6.73 | $7.19 | $6.64 | $7.11 | 96,628 |
| 6/18/2026 | $6.60 | $6.79 | $6.48 | $6.70 | 179,008 |
| 6/17/2026 | $6.88 | $7.00 | $6.56 | $6.67 | 147,100 |
| 6/16/2026 | $6.74 | $6.88 | $6.64 | $6.88 | 60,700 |
| 6/15/2026 | $6.98 | $7.05 | $6.56 | $6.72 | 109,200 |
| 6/12/2026 | $6.79 | $7.08 | $6.69 | $6.99 | 58,900 |
| 6/11/2026 | $6.73 | $6.88 | $6.58 | $6.79 | 45,419 |
| 6/10/2026 | $6.87 | $7.07 | $6.64 | $6.73 | 82,008 |
| 6/9/2026 | $6.73 | $7.03 | $6.62 | $6.84 | 83,100 |
| 6/8/2026 | $6.92 | $7.12 | $6.83 | $6.83 | 58,924 |
| 6/5/2026 | $7.05 | $7.13 | $6.98 | $7.00 | 44,648 |
| 6/4/2026 | $6.99 | $7.45 | $6.68 | $7.08 | 69,111 |
| 6/3/2026 | $7.04 | $7.04 | $6.71 | $6.91 | 53,830 |
| 6/2/2026 | $7.20 | $7.24 | $6.94 | $7.04 | 44,300 |
| 6/1/2026 | $6.95 | $7.22 | $6.84 | $7.22 | 53,300 |
| 5/29/2026 | $6.96 | $7.08 | $6.70 | $7.05 | 71,345 |
| 5/28/2026 | $6.91 | $7.06 | $6.77 | $6.97 | 71,100 |
| 5/27/2026 | $6.72 | $6.97 | $6.69 | $6.93 | 130,141 |
| 5/26/2026 | $6.54 | $6.75 | $6.54 | $6.69 | 78,401 |
| 5/22/2026 | $7.02 | $7.10 | $6.70 | $6.76 | 56,400 |
| 5/21/2026 | $6.73 | $7.13 | $6.28 | $6.97 | 119,600 |
| 5/20/2026 | $6.73 | $6.80 | $6.51 | $6.76 | 81,600 |
| 5/19/2026 | $6.57 | $6.84 | $6.47 | $6.75 | 195,000 |
| 5/18/2026 | $6.52 | $6.78 | $6.44 | $6.65 | 75,900 |
| 5/15/2026 | $6.36 | $6.63 | $6.31 | $6.60 | 66,517 |
| 5/14/2026 | $6.26 | $6.55 | $6.12 | $6.44 | 48,222 |
| 5/13/2026 | $6.30 | $6.39 | $6.11 | $6.29 | 47,300 |
| 5/12/2026 | $6.62 | $6.76 | $6.22 | $6.37 | 44,200 |
| 5/11/2026 | $6.85 | $6.85 | $6.54 | $6.59 | 53,644 |
| 5/8/2026 | $6.58 | $6.87 | $6.47 | $6.87 | 41,100 |
| 5/7/2026 | $5.78 | $6.61 | $5.78 | $6.53 | 100,932 |
| 5/6/2026 | $6.21 | $6.24 | $6.02 | $6.09 | 51,096 |
| 5/5/2026 | $6.22 | $6.26 | $6.00 | $6.21 | 44,333 |
| 5/4/2026 | $6.34 | $6.55 | $6.13 | $6.22 | 52,243 |
| 5/1/2026 | $6.29 | $6.44 | $6.14 | $6.34 | 71,036 |
| 4/30/2026 | $6.26 | $6.44 | $6.05 | $6.29 | 55,239 |
| 4/29/2026 | $6.21 | $6.35 | $6.10 | $6.31 | 73,000 |
| 4/28/2026 | $6.04 | $6.26 | $6.00 | $6.23 | 88,200 |
| 4/27/2026 | $6.06 | $6.23 | $5.84 | $6.01 | 109,000 |
| 4/24/2026 | $5.92 | $6.15 | $5.63 | $6.06 | 61,100 |
| 4/23/2026 | $6.22 | $6.22 | $5.88 | $5.96 | 56,330 |
| 4/22/2026 | $6.27 | $6.45 | $6.19 | $6.23 | 100,700 |
| 4/21/2026 | $6.11 | $6.46 | $6.02 | $6.29 | 98,300 |
| 4/20/2026 | $6.05 | $6.28 | $6.00 | $6.10 | 90,320 |