Forgame Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.63	0.67	0.61	0.67	0.67	-5.63%	99,900
Jun 17, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jun 16, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jun 15, 2026	0.71	0.71	0.71	0.71	0.71	-	21,000
Jun 12, 2026	0.71	0.71	0.71	0.71	0.71	-	9,000
Jun 11, 2026	0.75	0.75	0.70	0.71	0.71	-7.79%	171,000
Jun 10, 2026	0.76	0.77	0.75	0.77	0.77	-	54,100
Jun 9, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jun 8, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jun 5, 2026	0.77	0.77	0.77	0.77	0.77	-3.75%	21,000
Jun 4, 2026	0.75	0.80	0.75	0.80	0.80	2.56%	67,700
Jun 3, 2026	0.76	0.77	0.74	0.78	0.78	-	44,000
Jun 2, 2026	0.78	0.78	0.78	0.78	0.78	-	2,000
Jun 1, 2026	0.74	0.78	0.74	0.78	0.78	2.63%	6,000
May 29, 2026	0.76	0.77	0.74	0.76	0.76	-1.30%	22,000
May 28, 2026	0.77	0.79	0.76	0.77	0.77	1.32%	18,000
May 27, 2026	0.76	0.76	0.76	0.76	0.76	-	-
May 26, 2026	0.76	0.76	0.76	0.76	0.76	-	13,000
May 22, 2026	0.76	0.76	0.76	0.76	0.76	-	24,500
May 21, 2026	0.80	0.80	0.70	0.76	0.76	-7.32%	111,000
May 20, 2026	0.82	0.82	0.82	0.82	0.82	-	100
May 19, 2026	0.80	0.83	0.80	0.82	0.82	-	20,400
May 18, 2026	0.82	0.82	0.82	0.82	0.82	-	200
May 15, 2026	0.82	0.82	0.82	0.82	0.82	-	-
May 14, 2026	0.82	0.82	0.82	0.82	0.82	-	-
May 13, 2026	0.76	0.76	0.76	0.82	0.82	-	41,100
May 12, 2026	0.84	0.84	0.84	0.82	0.82	2.50%	12,000
May 11, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 8, 2026	0.80	0.80	0.80	0.80	0.80	-	1,000
May 7, 2026	0.78	0.80	0.78	0.80	0.80	-	13,600
May 6, 2026	0.81	0.81	0.80	0.80	0.80	-	51,800
May 5, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	45,000
May 4, 2026	0.75	0.79	0.75	0.79	0.79	5.33%	249,500
Apr 30, 2026	0.75	0.75	0.75	0.75	0.75	-	1,000
Apr 29, 2026	0.75	0.75	0.74	0.75	0.75	2.74%	427,000
Apr 28, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Apr 27, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Apr 24, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	3,000
Apr 23, 2026	0.74	0.74	0.74	0.74	0.74	-5.13%	8,700
Apr 22, 2026	0.74	0.76	0.74	0.78	0.78	6.85%	9,000
Apr 21, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Apr 20, 2026	0.73	0.73	0.73	0.73	0.73	-2.67%	3,000
Apr 17, 2026	0.72	0.75	0.71	0.75	0.75	-5.06%	97,500
Apr 16, 2026	0.78	0.79	0.78	0.79	0.79	5.33%	6,000
Apr 15, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Apr 14, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Apr 13, 2026	0.72	0.75	0.72	0.75	0.75	-5.06%	21,000
Apr 10, 2026	0.75	0.79	0.71	0.79	0.79	5.33%	111,000
Apr 9, 2026	0.75	0.75	0.75	0.75	0.75	-	1,200
Apr 8, 2026	0.73	0.78	0.71	0.75	0.75	-	85,500