Forge Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	21.49	21.50	21.49	21.50	21.50	7.45%	1,718
Apr 20, 2026	20.01	20.01	20.01	20.01	20.01	-13.00%	599
Apr 10, 2026	22.30	23.00	22.30	23.00	23.00	15.00%	1,234
Mar 23, 2026	20.00	20.00	20.00	20.00	20.00	1.52%	300
Mar 19, 2026	19.70	19.70	19.43	19.70	19.70	5.07%	300
Mar 18, 2026	18.75	18.75	18.75	18.75	18.75	-1.32%	1,032
Feb 13, 2026	18.90	19.00	18.90	19.00	19.00	1.33%	9,800
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