MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AFRI — Forafric Global PLC Ordinary Shares
NasdaqForafric Global PLC Ordinary Shares
$11.00
+0.03(+0.27%)
- O
- 10.94
- H
- 11.00
- L
- 10.80
- V
- 23.59K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$11.00
Period Return+29.26%
Period High$11.91
Period Low$7.47
Avg Daily Volume15.8K
Total Trading Days365
AFRI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.94 | $11.00 | $10.80 | $11.00 | +$0.03 | +0.27% | 23,593 | $10.93 | $10.80 $11.00 |
| Sep 30, 2026 | $11.07 | $11.15 | $10.86 | $10.97 | $-0.16 | -1.44% | 13,988 | $10.99 | $10.86 $11.15 |
| Sep 29, 2026 | $11.19 | $11.19 | $11.01 | $11.13 | $-0.02 | -0.18% | 10,363 | $11.09 | $11.01 $11.19 |
| Sep 28, 2026 | $11.05 | $11.19 | $10.98 | $11.15 | +$0.18 | +1.64% | 12,822 | $11.11 | $10.98 $11.19 |
| Sep 25, 2026 | $11.00 | $11.22 | $10.95 | $10.97 | $-0.13 | -1.17% | 20,521 | $11.02 | $10.95 $11.22 |
| Sep 24, 2026 | $11.03 | $11.20 | $11.00 | $11.10 | +$0.06 | +0.54% | 10,648 | $11.08 | $11.00 $11.20 |
| Sep 23, 2026 | $11.02 | $11.22 | $11.00 | $11.04 | $-0.03 | -0.27% | 27,799 | $11.11 | $11.00 $11.22 |
| Sep 22, 2026 | $11.20 | $11.30 | $11.04 | $11.07 | $-0.18 | -1.60% | 29,822 | $11.13 | $11.04 $11.30 |
| Sep 21, 2026 | $11.18 | $11.59 | $11.09 | $11.25 | +$0.10 | +0.90% | 35,059 | $11.25 | $11.09 $11.59 |
| Sep 18, 2026 | $11.23 | $11.34 | $11.15 | $11.15 | $-0.14 | -1.24% | 42,403 | $11.17 | $11.15 $11.34 |
| Sep 17, 2026 | $11.91 | $11.91 | $10.85 | $11.29 | +$0.24 | +2.17% | 52,031 | $11.26 | $10.85 $11.91 |
| Sep 16, 2026 | $11.11 | $11.23 | $11.01 | $11.05 | $-0.01 | -0.09% | 14,656 | $11.10 | $11.01 $11.23 |
| Sep 15, 2026 | $10.93 | $11.12 | $10.93 | $11.06 | $-0.04 | -0.36% | 23,027 | $11.05 | $10.93 $11.12 |
| Sep 14, 2026 | $11.56 | $11.56 | $10.87 | $11.10 | +$0.03 | +0.27% | 36,297 | $11.04 | $10.87 $11.56 |
| Sep 11, 2026 | $11.30 | $11.59 | $11.00 | $11.07 | $-0.14 | -1.25% | 46,175 | $11.15 | $11.00 $11.59 |
| Sep 10, 2026 | $11.05 | $11.38 | $11.03 | $11.21 | +$0.27 | +2.47% | 39,166 | $11.18 | $11.03 $11.38 |
| Sep 9, 2026 | $11.02 | $11.15 | $10.94 | $10.94 | $-0.25 | -2.23% | 8,404 | $11.01 | $10.94 $11.15 |
| Sep 8, 2026 | $11.11 | $11.41 | $11.08 | $11.19 | +$0.16 | +1.45% | 8,878 | $11.17 | $11.08 $11.41 |
| Sep 4, 2026 | $11.03 | $11.19 | $11.00 | $11.03 | $-0.10 | -0.90% | 9,461 | $11.07 | $11.00 $11.19 |
| Sep 3, 2026 | $11.08 | $11.28 | $11.03 | $11.13 | +$0.03 | +0.27% | 9,067 | $11.15 | $11.03 $11.28 |
| Sep 2, 2026 | $11.26 | $11.47 | $10.94 | $11.10 | $-0.20 | -1.77% | 40,696 | $11.14 | $10.94 $11.47 |
| Sep 1, 2026 | $10.87 | $11.61 | $10.87 | $11.30 | +$0.41 | +3.76% | 37,397 | $11.17 | $10.87 $11.61 |
| Aug 31, 2026 | $10.78 | $11.62 | $10.78 | $10.89 | +$0.12 | +1.11% | 35,606 | $11.00 | $10.78 $11.62 |
| Aug 28, 2026 | $10.76 | $10.99 | $10.72 | $10.77 | $-0.14 | -1.28% | 9,545 | $10.84 | $10.72 $10.99 |
| Aug 27, 2026 | $10.79 | $11.05 | $10.70 | $10.91 | +$0.18 | +1.68% | 8,165 | $10.89 | $10.70 $11.05 |
| Aug 26, 2026 | $10.69 | $11.00 | $10.69 | $10.73 | $-0.27 | -2.45% | 21,793 | $10.77 | $10.69 $11.00 |
| Aug 25, 2026 | $10.80 | $11.77 | $10.59 | $11.00 | +$0.20 | +1.80% | 17,740 | $10.92 | $10.59 $11.77 |
| Aug 24, 2026 | $10.86 | $11.09 | $10.81 | $10.81 | $-0.35 | -3.09% | 7,159 | $10.91 | $10.81 $11.09 |
| Aug 21, 2026 | $10.70 | $11.90 | $10.70 | $11.15 | +$0.53 | +4.99% | 87,982 | $11.29 | $10.70 $11.90 |
| Aug 20, 2026 | $11.00 | $11.00 | $10.60 | $10.62 | $-0.05 | -0.47% | 15,329 | $10.69 | $10.60 $11.00 |