Forge Global Holdings, Inc. Common Stock (FRGE)
0.5909
+0.0394 (7.14%)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
3/14/2025 | 0.57 | 0.60 | 0.57 | 0.59 | 268,081 | 0.59 |
3/13/2025 | 0.56 | 0.58 | 0.55 | 0.55 | 458,956 | 0.55 |
3/12/2025 | 0.64 | 0.64 | 0.55 | 0.56 | 999,293 | 0.56 |
3/11/2025 | 0.61 | 0.66 | 0.57 | 0.58 | 493,014 | 0.58 |
3/10/2025 | 0.66 | 0.67 | 0.57 | 0.58 | 721,059 | 0.58 |
3/07/2025 | 0.66 | 0.68 | 0.64 | 0.65 | 648,905 | 0.65 |
3/06/2025 | 0.82 | 0.84 | 0.64 | 0.67 | 1,656,384 | 0.67 |
3/05/2025 | 0.83 | 0.90 | 0.80 | 0.82 | 526,832 | 0.82 |
3/04/2025 | 0.89 | 0.91 | 0.87 | 0.89 | 336,683 | 0.89 |
3/03/2025 | 1.02 | 1.02 | 0.89 | 0.89 | 418,817 | 0.89 |
2/28/2025 | 0.98 | 1.00 | 0.95 | 1.00 | 545,289 | 1.00 |
2/27/2025 | 0.97 | 0.99 | 0.95 | 0.96 | 380,000 | 0.96 |
2/26/2025 | 0.90 | 0.99 | 0.90 | 0.97 | 402,409 | 0.97 |
2/25/2025 | 0.90 | 0.94 | 0.87 | 0.90 | 482,038 | 0.90 |
2/24/2025 | 0.98 | 0.98 | 0.89 | 0.93 | 444,432 | 0.93 |
2/21/2025 | 0.99 | 0.99 | 0.91 | 0.93 | 422,748 | 0.93 |
2/20/2025 | 0.98 | 1.01 | 0.90 | 0.97 | 677,216 | 0.97 |
2/19/2025 | 1.00 | 1.02 | 0.95 | 0.98 | 773,965 | 0.98 |
2/18/2025 | 0.96 | 1.01 | 0.91 | 0.98 | 1,348,057 | 0.98 |
2/14/2025 | 0.86 | 0.93 | 0.86 | 0.93 | 677,453 | 0.93 |
2/13/2025 | 0.81 | 0.88 | 0.79 | 0.86 | 866,336 | 0.86 |
2/12/2025 | 0.81 | 0.85 | 0.76 | 0.81 | 693,582 | 0.81 |
2/11/2025 | 0.80 | 0.85 | 0.78 | 0.84 | 910,717 | 0.84 |
2/10/2025 | 0.76 | 0.82 | 0.74 | 0.82 | 479,376 | 0.82 |
2/07/2025 | 0.77 | 0.80 | 0.75 | 0.77 | 886,564 | 0.77 |
2/06/2025 | 0.79 | 0.81 | 0.76 | 0.78 | 505,121 | 0.78 |
2/05/2025 | 0.80 | 0.82 | 0.77 | 0.81 | 601,512 | 0.81 |
2/04/2025 | 0.74 | 0.79 | 0.73 | 0.78 | 617,314 | 0.78 |
2/03/2025 | 0.77 | 0.77 | 0.73 | 0.73 | 286,241 | 0.73 |
1/31/2025 | 0.76 | 0.79 | 0.74 | 0.77 | 445,405 | 0.77 |
1/30/2025 | 0.75 | 0.79 | 0.74 | 0.77 | 411,298 | 0.77 |
1/29/2025 | 0.79 | 0.79 | 0.74 | 0.75 | 258,520 | 0.75 |
1/28/2025 | 0.75 | 0.79 | 0.73 | 0.79 | 379,117 | 0.79 |
1/27/2025 | 0.75 | 0.75 | 0.72 | 0.74 | 342,404 | 0.74 |
1/24/2025 | 0.76 | 0.80 | 0.74 | 0.74 | 400,614 | 0.74 |
1/23/2025 | 0.76 | 0.80 | 0.74 | 0.78 | 635,411 | 0.78 |
1/22/2025 | 0.74 | 0.77 | 0.72 | 0.74 | 551,164 | 0.74 |
1/21/2025 | 0.82 | 0.82 | 0.72 | 0.74 | 699,632 | 0.74 |
1/17/2025 | 0.80 | 0.82 | 0.75 | 0.78 | 470,111 | 0.78 |
1/16/2025 | 0.85 | 0.85 | 0.79 | 0.80 | 651,111 | 0.80 |
1/15/2025 | 0.81 | 0.83 | 0.78 | 0.81 | 605,094 | 0.81 |
1/14/2025 | 0.72 | 0.88 | 0.72 | 0.79 | 1,169,206 | 0.79 |
1/13/2025 | 0.75 | 0.77 | 0.70 | 0.72 | 425,662 | 0.72 |
1/10/2025 | 0.80 | 0.81 | 0.70 | 0.74 | 1,301,064 | 0.74 |
1/08/2025 | 0.81 | 0.84 | 0.76 | 0.76 | 940,873 | 0.76 |
1/07/2025 | 0.88 | 0.92 | 0.82 | 0.83 | 737,964 | 0.83 |
1/06/2025 | 0.98 | 0.98 | 0.87 | 0.87 | 1,389,445 | 0.87 |
1/03/2025 | 0.95 | 0.98 | 0.94 | 0.95 | 330,980 | 0.95 |
1/02/2025 | 0.94 | 0.98 | 0.93 | 0.94 | 306,388 | 0.94 |
12/31/2024 | 0.90 | 0.00 | 0.93 | 0.93 | 0 | 0.93 |
12/30/2024 | 0.91 | 0.94 | 0.90 | 0.90 | 460,865 | 0.90 |
12/27/2024 | 0.93 | 0.94 | 0.87 | 0.89 | 840,344 | 0.89 |
12/26/2024 | 0.93 | 0.97 | 0.89 | 0.93 | 518,821 | 0.93 |
12/24/2024 | 0.90 | 0.92 | 0.88 | 0.88 | 284,617 | 0.88 |
12/23/2024 | 0.98 | 0.98 | 0.90 | 0.91 | 477,719 | 0.91 |
12/20/2024 | 0.90 | 0.98 | 0.90 | 0.95 | 1,177,339 | 0.95 |
12/19/2024 | 0.93 | 0.99 | 0.90 | 0.93 | 557,529 | 0.93 |
12/18/2024 | 0.97 | 1.00 | 0.90 | 0.90 | 870,502 | 0.90 |
12/17/2024 | 1.05 | 1.05 | 0.96 | 0.96 | 617,362 | 0.96 |