Forge Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	18.75	18.75	18.75	18.75	18.75	-1.32%	200
Feb 3, 2026	18.90	19.00	18.90	19.00	19.00	3.26%	12,445
Jan 29, 2026	19.90	19.90	18.40	18.40	18.40	-0.54%	11,200
Jan 28, 2026	20.00	20.00	18.42	18.50	18.50	-2.63%	4,000
Jan 13, 2026	18.80	19.00	18.80	19.00	19.00	8.42%	28,000
Jan 5, 2026	17.53	17.53	17.53	17.53	17.53	4.63%	100
Dec 22, 2025	16.75	16.75	16.75	16.75	16.75	-	100
Dec 19, 2025	16.75	16.75	16.75	16.75	16.75	-16.25%	100
Dec 16, 2025	20.00	20.00	20.00	20.00	20.00	21.21%	100
Dec 10, 2025	16.50	16.50	16.50	16.50	16.50	-17.50%	100
Nov 13, 2025	20.00	20.00	20.00	20.00	20.00	-	100
Nov 5, 2025	20.00	20.00	20.00	20.00	20.00	6.67%	180
Oct 28, 2025	18.75	18.75	18.75	18.75	18.75	-3.85%	120
Oct 13, 2025	19.50	19.50	19.50	19.50	19.50	8.33%	100
Oct 10, 2025	18.00	18.00	18.00	18.00	18.00	-10.00%	150
Oct 3, 2025	18.75	20.00	18.71	20.00	20.00	9.59%	500