Forgame Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Aug 19, 2026	0.74	0.74	0.74	0.74	0.74	-5.13%	3,000
Aug 18, 2026	0.77	0.78	0.77	0.78	0.78	4.00%	15,000
Aug 17, 2026	0.73	0.75	0.72	0.75	0.75	-3.85%	54,000
Aug 14, 2026	0.75	0.78	0.75	0.78	0.78	-	30,000
Aug 13, 2026	0.74	0.78	0.74	0.78	0.78	2.63%	18,000
Aug 12, 2026	0.72	0.76	0.72	0.76	0.76	-	51,200
Aug 11, 2026	0.71	0.71	0.71	0.76	0.76	-	4,200
Aug 10, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Aug 7, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Aug 6, 2026	0.74	0.79	0.69	0.77	0.77	10.00%	36,500
Aug 5, 2026	0.71	0.71	0.70	0.70	0.70	-9.09%	49,100
Aug 4, 2026	0.78	0.78	0.78	0.77	0.77	4.05%	3,000
Aug 3, 2026	0.74	0.74	0.69	0.74	0.74	1.37%	43,500
Jul 31, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	78,000
Jul 30, 2026	0.72	0.72	0.72	0.72	0.72	-4.00%	100
Jul 29, 2026	0.76	0.76	0.65	0.75	0.75	10.29%	17,300
Jul 28, 2026	0.63	0.69	0.63	0.68	0.68	-1.45%	44,000