Forgame Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.75	0.75	0.75	0.75	0.75	-5.06%	11,500
Apr 1, 2026	0.77	0.77	0.77	0.79	0.79	-1.25%	3,000
Mar 31, 2026	0.79	0.80	0.78	0.80	0.80	-1.23%	69,000
Mar 30, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 27, 2026	0.81	0.81	0.81	0.81	0.81	-	6,000
Mar 26, 2026	0.78	0.78	0.78	0.81	0.81	-1.22%	6,500
Mar 25, 2026	0.82	0.82	0.82	0.82	0.82	-	1,000
Mar 24, 2026	0.83	0.83	0.82	0.82	0.82	-2.38%	59,000
Mar 23, 2026	0.83	0.84	0.83	0.84	0.84	-3.45%	33,100
Mar 20, 2026	0.86	0.86	0.86	0.87	0.87	-2.25%	12,000
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