Forafric Global PLC - Ordinary Shares (NQ: AFRI )

11.09 +0.02 (+0.18%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 11.21 11.22 11.04 11.07 3,137 -0.03(-0.27%)
May 24, 2024 11.09 11.10 10.97 11.10 10,660 +0.32(+2.97%)
May 23, 2024 10.75 11.13 10.75 10.78 6,752 +0.02(+0.19%)
May 22, 2024 10.93 10.93 10.76 10.76 2,433 +0.00(+0.00%)
May 21, 2024 10.79 10.91 10.75 10.76 1,548 -0.08(-0.74%)
May 20, 2024 10.67 11.15 10.66 10.84 3,116 -0.33(-2.95%)
May 17, 2024 10.97 11.17 10.50 11.17 3,449 +0.16(+1.45%)
May 16, 2024 10.62 11.02 10.50 11.01 18,557 +0.41(+3.87%)
May 15, 2024 10.45 10.76 10.43 10.60 7,150 +0.11(+1.05%)
May 14, 2024 10.40 10.49 10.40 10.49 1,905 -0.28(-2.60%)
May 13, 2024 10.42 10.77 10.42 10.77 2,103 +0.29(+2.77%)
May 10, 2024 10.60 10.60 10.40 10.48 1,261 +0.06(+0.58%)
May 09, 2024 10.61 10.61 10.42 10.42 1,984 +0.08(+0.77%)
May 08, 2024 10.80 10.80 10.34 10.34 39,780 -0.14(-1.34%)
May 07, 2024 10.45 10.50 10.30 10.48 5,979 -0.02(-0.19%)
May 06, 2024 10.55 10.60 10.42 10.50 58,504 +0.02(+0.19%)
May 03, 2024 10.50 10.50 10.30 10.48 3,325 +0.18(+1.75%)
May 02, 2024 10.39 10.50 10.29 10.30 4,963 -0.18(-1.72%)
May 01, 2024 10.27 10.48 10.27 10.48 2,798 +0.21(+2.04%)
Apr 30, 2024 10.27 10.27 10.27 10.27 3,419 -0.21(-2.00%)
Apr 29, 2024 10.28 10.48 10.27 10.48 1,407 +0.05(+0.48%)
Apr 26, 2024 10.50 10.50 10.43 10.43 2,714 +0.16(+1.56%)
Apr 25, 2024 10.38 10.38 10.27 10.27 3,755 -0.04(-0.39%)
Apr 24, 2024 10.48 10.48 10.31 10.31 2,395 -0.19(-1.81%)
Apr 23, 2024 10.39 10.50 10.39 10.50 1,329 +0.01(+0.10%)
Apr 22, 2024 10.29 10.50 10.28 10.49 2,706 +0.10(+0.96%)
Apr 19, 2024 10.29 10.47 10.29 10.39 3,378 +0.13(+1.27%)
Apr 18, 2024 10.34 10.50 10.26 10.26 4,650 -0.20(-1.91%)
Apr 17, 2024 10.47 10.47 10.29 10.46 1,769 +0.11(+1.06%)
Apr 16, 2024 10.50 10.50 10.27 10.35 3,643 +0.08(+0.78%)
Apr 15, 2024 10.54 10.54 10.27 10.27 3,010 -0.02(-0.19%)
Apr 12, 2024 10.36 10.49 10.29 10.29 6,468 -0.10(-0.96%)
Apr 11, 2024 10.24 10.39 10.24 10.39 9,630 -0.02(-0.19%)
Apr 10, 2024 10.40 10.57 10.26 10.41 25,263 +0.05(+0.48%)
Apr 09, 2024 10.30 10.44 10.30 10.36 12,942 +0.05(+0.48%)
Apr 08, 2024 10.34 10.38 10.26 10.31 9,487 +0.04(+0.39%)
Apr 05, 2024 10.26 10.38 9.765 10.27 9,597 +0.02(+0.20%)
Apr 04, 2024 10.28 10.39 10.25 10.25 3,792 -0.06(-0.58%)
Apr 03, 2024 10.26 10.55 10.26 10.31 8,183 +0.03(+0.29%)
Apr 02, 2024 10.27 10.35 10.26 10.28 5,309 -0.03(-0.29%)
Apr 01, 2024 10.30 10.49 10.28 10.31 3,245 -0.05(-0.48%)
Mar 28, 2024 10.38 10.44 10.28 10.36 13,584 -0.01(-0.10%)
Mar 27, 2024 10.28 10.37 10.15 10.37 34,614 +0.04(+0.39%)
Mar 26, 2024 10.45 10.46 10.27 10.33 19,735 +0.01(+0.10%)
Mar 25, 2024 10.35 10.49 10.21 10.32 23,239 -0.02(-0.19%)
Mar 22, 2024 10.36 10.50 10.28 10.34 21,785 -0.16(-1.52%)
Mar 21, 2024 10.50 10.52 10.44 10.50 7,669 +0.08(+0.77%)
Mar 20, 2024 10.50 10.50 10.42 10.42 2,957 -0.08(-0.76%)
Mar 19, 2024 10.60 10.60 10.40 10.50 2,382 +0.15(+1.45%)
Mar 18, 2024 10.36 10.59 10.35 10.35 2,216 -0.05(-0.48%)
Mar 15, 2024 10.03 10.55 9.945 10.40 36,720 +0.04(+0.39%)
Mar 14, 2024 10.35 10.51 10.11 10.36 18,660 -0.08(-0.77%)
Mar 13, 2024 10.36 10.59 10.35 10.44 3,442 +0.08(+0.77%)
Mar 12, 2024 10.40 10.45 10.35 10.36 6,365 +0.01(+0.10%)
Mar 11, 2024 10.38 10.55 10.35 10.35 5,004 -0.17(-1.62%)
Mar 08, 2024 10.36 10.52 10.36 10.52 1,410 +0.05(+0.48%)
Mar 07, 2024 10.40 10.75 10.34 10.47 6,501 +0.06(+0.58%)
Mar 06, 2024 10.54 10.54 10.34 10.41 5,493 +0.07(+0.68%)
Mar 05, 2024 10.34 10.34 10.34 10.34 1,628 -0.15(-1.43%)
Mar 04, 2024 10.49 10.49 10.49 10.49 666 +0.06(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.