Forgame Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	0.69	0.69	0.69	0.69	0.69	-4.17%	6,000
Jul 24, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jul 23, 2026	0.75	0.75	0.70	0.72	0.72	7.46%	40,000
Jul 22, 2026	0.67	0.67	0.67	0.67	0.67	-5.63%	18,000
Jul 21, 2026	0.63	0.71	0.61	0.71	0.71	4.41%	33,000
Jul 20, 2026	0.68	0.68	0.66	0.68	0.68	-1.45%	19,200
Jul 17, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jul 16, 2026	0.63	0.69	0.63	0.69	0.69	-	12,800
Jul 15, 2026	0.62	0.69	0.61	0.69	0.69	-1.43%	49,700
Jul 14, 2026	0.76	0.76	0.70	0.70	0.70	9.37%	15,000
Jul 13, 2026	0.62	0.62	0.62	0.64	0.64	-	8,400
Jul 10, 2026	0.61	0.64	0.61	0.64	0.64	-	20,300
Jul 9, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jul 8, 2026	0.60	0.60	0.60	0.64	0.64	-1.54%	8,200
Jul 7, 2026	0.66	0.66	0.65	0.65	0.65	3.17%	9,000
Jul 6, 2026	0.63	0.63	0.63	0.63	0.63	-	1,200
Jul 3, 2026	0.60	0.60	0.60	0.63	0.63	-	5,500
Jul 2, 2026	0.62	0.63	0.60	0.63	0.63	-3.08%	16,000
Jun 30, 2026	0.59	0.65	0.59	0.65	0.65	-	11,300
Jun 29, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 26, 2026	0.56	0.65	0.56	0.65	0.65	6.56%	49,000
Jun 25, 2026	0.59	0.59	0.59	0.61	0.61	-	14,200
Jun 24, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	39,500
Jun 23, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	6,000
Jun 22, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	3,800
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