FORR(FORR)
FORR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.63 | $6.80 | $6.50 | $6.76 | 80,307 |
| 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 |
| 4/17/2026 | $6.05 | $6.37 | $6.03 | $6.11 | 102,100 |
| 4/16/2026 | $5.88 | $6.10 | $5.88 | $6.04 | 90,612 |
| 4/15/2026 | $5.72 | $5.99 | $5.71 | $5.91 | 85,920 |
| 4/14/2026 | $5.57 | $5.81 | $5.45 | $5.72 | 117,716 |
| 4/13/2026 | $5.01 | $5.49 | $5.01 | $5.48 | 131,040 |
| 4/10/2026 | $5.08 | $5.10 | $4.88 | $5.05 | 96,020 |
| 4/9/2026 | $5.25 | $5.25 | $5.01 | $5.08 | 78,800 |
| 4/8/2026 | $5.58 | $5.66 | $5.29 | $5.32 | 82,800 |
| 4/7/2026 | $5.55 | $5.62 | $5.37 | $5.44 | 112,400 |
| 4/6/2026 | $5.44 | $5.67 | $5.37 | $5.61 | 74,514 |
| 4/2/2026 | $5.36 | $5.55 | $5.28 | $5.48 | 92,427 |
| 4/1/2026 | $5.63 | $5.63 | $5.39 | $5.39 | 85,500 |
| 3/31/2026 | $5.76 | $5.82 | $5.61 | $5.66 | 86,000 |
| 3/30/2026 | $5.70 | $5.74 | $5.60 | $5.67 | 86,400 |
| 3/27/2026 | $5.76 | $5.82 | $5.65 | $5.65 | 115,400 |
| 3/26/2026 | $5.72 | $5.95 | $5.72 | $5.84 | 86,615 |
| 3/25/2026 | $5.81 | $5.88 | $5.59 | $5.79 | 102,333 |
| 3/24/2026 | $5.92 | $5.92 | $5.63 | $5.75 | 133,508 |
| 3/23/2026 | $6.00 | $6.13 | $5.92 | $5.98 | 129,800 |
| 3/20/2026 | $5.97 | $5.98 | $5.74 | $5.96 | 217,200 |
| 3/19/2026 | $6.05 | $6.20 | $5.88 | $6.02 | 211,302 |
| 3/18/2026 | $6.12 | $6.24 | $5.97 | $6.14 | 105,781 |
| 3/17/2026 | $6.25 | $6.42 | $6.16 | $6.17 | 103,605 |
| 3/16/2026 | $5.97 | $6.25 | $5.93 | $6.25 | 246,500 |
| 3/13/2026 | $6.25 | $6.37 | $5.80 | $5.97 | 201,002 |
| 3/12/2026 | $6.19 | $6.44 | $6.15 | $6.23 | 139,200 |
| 3/11/2026 | $6.33 | $6.40 | $6.17 | $6.28 | 117,226 |
| 3/10/2026 | $6.16 | $6.52 | $6.04 | $6.34 | 138,423 |
| 3/9/2026 | $6.41 | $6.42 | $6.08 | $6.30 | 106,736 |
| 3/6/2026 | $6.19 | $6.48 | $6.10 | $6.46 | 92,100 |
| 3/5/2026 | $6.20 | $6.36 | $6.00 | $6.33 | 179,600 |
| 3/4/2026 | $6.20 | $6.71 | $6.08 | $6.23 | 233,843 |
| 3/3/2026 | $5.86 | $6.25 | $5.61 | $6.19 | 125,347 |
| 3/2/2026 | $5.83 | $6.10 | $5.82 | $6.00 | 100,320 |
| 2/27/2026 | $5.98 | $6.01 | $5.81 | $5.98 | 139,600 |
| 2/26/2026 | $5.56 | $6.11 | $5.56 | $6.08 | 200,559 |
| 2/25/2026 | $5.51 | $5.61 | $5.44 | $5.56 | 127,600 |
| 2/24/2026 | $5.50 | $5.68 | $5.13 | $5.52 | 170,614 |
| 2/23/2026 | $6.15 | $6.26 | $5.52 | $5.53 | 199,121 |
| 2/20/2026 | $5.88 | $6.25 | $5.79 | $6.14 | 316,628 |
| 2/19/2026 | $5.70 | $5.92 | $5.64 | $5.88 | 156,736 |