Home

Forge Global Holdings, Inc. Common Stock (FRGE)

0.5909
+0.0394 (7.14%)
SummaryNewsPress ReleasesChartHistoricalFAQ
DateOpenHighLowCloseVolumeAdjusted Close
3/14/20250.570.600.570.59268,0810.59
3/13/20250.560.580.550.55458,9560.55
3/12/20250.640.640.550.56999,2930.56
3/11/20250.610.660.570.58493,0140.58
3/10/20250.660.670.570.58721,0590.58
3/07/20250.660.680.640.65648,9050.65
3/06/20250.820.840.640.671,656,3840.67
3/05/20250.830.900.800.82526,8320.82
3/04/20250.890.910.870.89336,6830.89
3/03/20251.021.020.890.89418,8170.89
2/28/20250.981.000.951.00545,2891.00
2/27/20250.970.990.950.96380,0000.96
2/26/20250.900.990.900.97402,4090.97
2/25/20250.900.940.870.90482,0380.90
2/24/20250.980.980.890.93444,4320.93
2/21/20250.990.990.910.93422,7480.93
2/20/20250.981.010.900.97677,2160.97
2/19/20251.001.020.950.98773,9650.98
2/18/20250.961.010.910.981,348,0570.98
2/14/20250.860.930.860.93677,4530.93
2/13/20250.810.880.790.86866,3360.86
2/12/20250.810.850.760.81693,5820.81
2/11/20250.800.850.780.84910,7170.84
2/10/20250.760.820.740.82479,3760.82
2/07/20250.770.800.750.77886,5640.77
2/06/20250.790.810.760.78505,1210.78
2/05/20250.800.820.770.81601,5120.81
2/04/20250.740.790.730.78617,3140.78
2/03/20250.770.770.730.73286,2410.73
1/31/20250.760.790.740.77445,4050.77
1/30/20250.750.790.740.77411,2980.77
1/29/20250.790.790.740.75258,5200.75
1/28/20250.750.790.730.79379,1170.79
1/27/20250.750.750.720.74342,4040.74
1/24/20250.760.800.740.74400,6140.74
1/23/20250.760.800.740.78635,4110.78
1/22/20250.740.770.720.74551,1640.74
1/21/20250.820.820.720.74699,6320.74
1/17/20250.800.820.750.78470,1110.78
1/16/20250.850.850.790.80651,1110.80
1/15/20250.810.830.780.81605,0940.81
1/14/20250.720.880.720.791,169,2060.79
1/13/20250.750.770.700.72425,6620.72
1/10/20250.800.810.700.741,301,0640.74
1/08/20250.810.840.760.76940,8730.76
1/07/20250.880.920.820.83737,9640.83
1/06/20250.980.980.870.871,389,4450.87
1/03/20250.950.980.940.95330,9800.95
1/02/20250.940.980.930.94306,3880.94
12/31/20240.900.000.930.9300.93
12/30/20240.910.940.900.90460,8650.90
12/27/20240.930.940.870.89840,3440.89
12/26/20240.930.970.890.93518,8210.93
12/24/20240.900.920.880.88284,6170.88
12/23/20240.980.980.900.91477,7190.91
12/20/20240.900.980.900.951,177,3390.95
12/19/20240.930.990.900.93557,5290.93
12/18/20240.971.000.900.90870,5020.90
12/17/20241.051.050.960.96617,3620.96