Forge Global Holdings, Inc. Common Stock (FRGE)

0.5909Last Price

+0.0394 (7.14%)Change

Date Range:

2024-12-16 - 2025-03-16

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