Forgame Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.59	0.59	0.59	0.59	0.59	-4.10%	3,000
Oct 29, 2026	0.59	0.61	0.58	0.61	0.61	-3.17%	11,000
Oct 28, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Oct 27, 2026	0.59	0.59	0.59	0.63	0.63	-2.33%	5,300
Oct 26, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Oct 23, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Oct 22, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Oct 21, 2026	0.62	0.65	0.62	0.65	0.65	11.21%	63,000
Oct 20, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Oct 16, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	-
Oct 15, 2026	0.59	0.59	0.58	0.58	0.58	-7.26%	9,000
Oct 14, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Oct 13, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Oct 12, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	6,000
Oct 9, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Oct 8, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Oct 7, 2026	0.62	0.62	0.62	0.64	0.64	-0.78%	63,000
Oct 6, 2026	0.65	0.65	0.65	0.65	0.65	4.03%	183,400
Oct 5, 2026	0.63	0.63	0.62	0.62	0.62	-	154,000
Oct 2, 2026	0.61	0.62	0.61	0.62	0.62	3.33%	55,500
Sep 30, 2026	0.60	0.60	0.60	0.60	0.60	-	14,000
Sep 29, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Sep 28, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	15,000
Sep 25, 2026	0.59	0.61	0.59	0.61	0.61	-1.63%	15,000
Sep 24, 2026	0.62	0.62	0.62	0.62	0.62	-	1,000
Sep 23, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Sep 22, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Sep 21, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	15,000
Sep 18, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Sep 17, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	-
Sep 16, 2026	0.62	0.63	0.60	0.63	0.63	-2.34%	54,500
Sep 15, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	3,000
Sep 14, 2026	0.70	0.70	0.63	0.65	0.65	-7.14%	63,000
Sep 11, 2026	0.70	0.70	0.70	0.70	0.70	2.19%	19,000
Sep 10, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	12,000
Sep 9, 2026	0.69	0.69	0.69	0.69	0.69	-4.17%	5,500
Sep 8, 2026	0.72	0.72	0.72	0.72	0.72	-	3,000
Sep 7, 2026	0.72	0.72	0.72	0.72	0.72	2.13%	6,000
Sep 4, 2026	0.71	0.71	0.68	0.71	0.71	-2.08%	32,900
Sep 3, 2026	0.73	0.74	0.73	0.72	0.72	-2.04%	74,000
Sep 2, 2026	0.74	0.74	0.73	0.74	0.74	-0.68%	24,000
Sep 1, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	10,000
Aug 31, 2026	0.73	0.73	0.71	0.72	0.72	-2.70%	71,100
Aug 28, 2026	0.70	0.75	0.70	0.74	0.74	2.07%	22,500
Aug 27, 2026	0.74	0.74	0.73	0.73	0.73	-2.03%	51,100
Aug 26, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	-
Aug 25, 2026	0.70	0.75	0.70	0.75	0.75	-	18,000
Aug 24, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Aug 21, 2026	0.76	0.76	0.76	0.75	0.75	1.35%	14,000
Aug 20, 2026	0.74	0.74	0.74	0.74	0.74	-	-