Forgame Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	-
Mar 18, 2026	0.85	0.90	0.85	0.90	0.90	-2.17%	60,600
Mar 17, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Mar 16, 2026	0.93	0.93	0.91	0.92	0.92	-	84,800
Mar 13, 2026	0.89	1.19	0.89	0.92	0.92	5.75%	872,277
Mar 12, 2026	0.87	0.87	0.87	0.87	0.87	-	2,500
Mar 11, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Mar 10, 2026	0.83	0.87	0.83	0.87	0.87	3.57%	69,500
Mar 9, 2026	0.84	0.85	0.84	0.84	0.84	1.20%	99,000
Mar 6, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 5, 2026	0.83	0.83	0.83	0.83	0.83	-	5,000
Mar 4, 2026	0.92	0.92	0.83	0.83	0.83	-9.78%	231,000
Mar 3, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Mar 2, 2026	0.92	0.92	0.92	0.92	0.92	-2.13%	-
Feb 27, 2026	0.87	0.94	0.87	0.94	0.94	1.08%	42,000
Feb 26, 2026	0.88	0.94	0.88	0.93	0.93	5.68%	156,000
Feb 25, 2026	0.85	0.85	0.83	0.88	0.88	-2.22%	14,840
Feb 24, 2026	0.83	0.90	0.83	0.90	0.90	1.12%	25,200
Feb 23, 2026	0.90	0.90	0.85	0.89	0.89	-1.11%	50,800
Feb 20, 2026	0.90	0.90	0.90	0.90	0.90	5.88%	12,000
Feb 16, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	137,300
Feb 13, 2026	0.80	0.85	0.80	0.84	0.84	5.00%	322,500
Feb 12, 2026	0.79	0.80	0.79	0.80	0.80	-2.44%	57,200
Feb 11, 2026	0.81	0.82	0.80	0.82	0.82	2.50%	48,000
Feb 10, 2026	0.80	0.80	0.79	0.80	0.80	-2.44%	43,000
Feb 9, 2026	0.80	0.82	0.79	0.82	0.82	1.23%	54,000
Feb 6, 2026	0.81	0.81	0.80	0.81	0.81	-1.22%	126,000
Feb 5, 2026	0.82	0.83	0.82	0.82	0.82	-	27,000
Feb 4, 2026	0.82	0.82	0.81	0.82	0.82	-3.53%	63,000
Feb 3, 2026	0.85	0.85	0.85	0.85	0.85	-4.49%	66,000
Feb 2, 2026	0.86	0.89	0.84	0.89	0.89	-6.32%	104,000
Jan 30, 2026	0.84	0.95	0.84	0.95	0.95	6.74%	67,700
Jan 29, 2026	0.83	0.90	0.82	0.89	0.89	-1.11%	65,200
Jan 28, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Jan 27, 2026	0.92	0.92	0.89	0.90	0.90	2.27%	169,960
Jan 26, 2026	0.85	0.85	0.85	0.88	0.88	1.15%	14,200
Jan 23, 2026	0.84	0.87	0.84	0.87	0.87	-1.14%	29,500
Jan 22, 2026	0.86	0.86	0.84	0.88	0.88	2.33%	29,000
Jan 21, 2026	0.84	0.88	0.84	0.86	0.86	1.18%	124,800
Jan 20, 2026	0.82	0.85	0.82	0.85	0.85	1.19%	48,000
Jan 19, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jan 16, 2026	0.83	0.83	0.83	0.84	0.84	-4.55%	24,000
Jan 15, 2026	0.85	0.85	0.85	0.88	0.88	4.76%	17,000
Jan 14, 2026	0.90	0.90	0.82	0.84	0.84	-	83,200
Jan 13, 2026	0.82	0.85	0.82	0.84	0.84	1.20%	45,500
Jan 12, 2026	0.82	0.85	0.82	0.83	0.83	-3.49%	20,500
Jan 9, 2026	0.82	0.85	0.82	0.86	0.86	1.18%	14,000
Jan 8, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jan 7, 2026	0.85	0.85	0.85	0.85	0.85	-	2,500
Jan 6, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	-