Forge Global Holdings, Inc. (FRGE)
NYSE: FRGE · Real-Time Price · USD
19.18
+0.36 (1.91%)
Aug 28, 2025, 4:00 PM - Market closed
Forge Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 19.00 | 19.39 | 18.73 | 19.18 | 19.18 | 1.91% | 76,608 |
| Aug 27, 2025 | 19.14 | 19.35 | 18.11 | 18.82 | 18.82 | -1.72% | 118,651 |
| Aug 26, 2025 | 19.86 | 19.86 | 18.58 | 19.15 | 19.15 | -3.87% | 109,283 |
| Aug 25, 2025 | 19.60 | 20.36 | 19.21 | 19.92 | 19.92 | 2.15% | 81,780 |
| Aug 22, 2025 | 19.08 | 20.08 | 19.07 | 19.50 | 19.50 | 2.04% | 204,796 |
| Aug 21, 2025 | 19.20 | 19.25 | 18.77 | 19.11 | 19.11 | -2.85% | 92,741 |
| Aug 20, 2025 | 19.98 | 20.40 | 19.21 | 19.67 | 19.67 | -1.75% | 121,134 |
| Aug 19, 2025 | 20.46 | 20.57 | 19.83 | 20.02 | 20.02 | -2.10% | 76,634 |
| Aug 18, 2025 | 21.00 | 21.28 | 20.29 | 20.45 | 20.45 | -3.22% | 93,974 |
| Aug 15, 2025 | 20.84 | 21.33 | 20.33 | 21.13 | 21.13 | 1.83% | 91,686 |
| Aug 14, 2025 | 21.12 | 21.66 | 20.70 | 20.75 | 20.75 | -4.07% | 103,972 |
| Aug 13, 2025 | 22.59 | 22.81 | 21.58 | 21.63 | 21.63 | -2.52% | 105,005 |
| Aug 12, 2025 | 22.33 | 22.71 | 21.56 | 22.19 | 22.19 | -0.85% | 101,658 |
| Aug 11, 2025 | 22.04 | 23.00 | 21.65 | 22.38 | 22.38 | 2.47% | 101,745 |
| Aug 8, 2025 | 21.14 | 22.71 | 21.13 | 21.84 | 21.84 | -0.18% | 120,577 |
| Aug 7, 2025 | 23.95 | 23.95 | 21.69 | 21.88 | 21.88 | -7.17% | 87,565 |
| Aug 6, 2025 | 24.10 | 24.10 | 22.00 | 23.57 | 23.57 | -2.40% | 149,776 |
| Aug 5, 2025 | 23.00 | 24.90 | 22.79 | 24.15 | 24.15 | 5.00% | 213,770 |
| Aug 4, 2025 | 20.66 | 24.00 | 20.61 | 23.00 | 23.00 | 11.65% | 212,840 |
| Aug 1, 2025 | 21.52 | 23.37 | 20.03 | 20.60 | 20.60 | -6.02% | 392,017 |
| Jul 31, 2025 | 16.91 | 21.94 | 16.91 | 21.92 | 21.92 | 30.32% | 417,449 |
| Jul 30, 2025 | 17.13 | 17.34 | 16.64 | 16.82 | 16.82 | 0.90% | 74,309 |
| Jul 29, 2025 | 17.37 | 17.39 | 16.61 | 16.67 | 16.67 | -3.86% | 93,153 |
| Jul 28, 2025 | 17.71 | 17.80 | 17.28 | 17.34 | 17.34 | -0.80% | 68,145 |
| Jul 25, 2025 | 17.68 | 17.73 | 17.08 | 17.48 | 17.48 | -2.18% | 74,999 |
| Jul 24, 2025 | 18.05 | 18.30 | 17.70 | 17.87 | 17.87 | -0.72% | 48,633 |
| Jul 23, 2025 | 18.08 | 18.12 | 17.36 | 18.00 | 18.00 | 0.11% | 88,680 |
| Jul 22, 2025 | 17.99 | 18.57 | 17.77 | 17.98 | 17.98 | -0.06% | 97,692 |
| Jul 21, 2025 | 18.50 | 18.74 | 17.68 | 17.99 | 17.99 | -1.26% | 132,813 |
| Jul 18, 2025 | 17.60 | 18.39 | 17.50 | 18.22 | 18.22 | 4.95% | 125,511 |
| Jul 17, 2025 | 17.23 | 17.74 | 17.05 | 17.36 | 17.36 | 2.30% | 74,571 |
| Jul 16, 2025 | 16.67 | 17.05 | 16.26 | 16.97 | 16.97 | 2.72% | 54,666 |
| Jul 15, 2025 | 16.98 | 17.00 | 16.18 | 16.52 | 16.52 | -2.13% | 47,875 |
| Jul 14, 2025 | 16.55 | 17.28 | 16.55 | 16.88 | 16.88 | 0.78% | 57,665 |
| Jul 11, 2025 | 16.92 | 17.00 | 16.69 | 16.75 | 16.75 | -2.05% | 40,455 |
| Jul 10, 2025 | 17.71 | 17.73 | 17.10 | 17.10 | 17.10 | -2.84% | 55,211 |
| Jul 9, 2025 | 17.84 | 18.00 | 17.37 | 17.60 | 17.60 | -0.79% | 123,070 |
| Jul 8, 2025 | 18.25 | 18.37 | 17.62 | 17.74 | 17.74 | -2.21% | 50,316 |
| Jul 7, 2025 | 18.10 | 18.50 | 17.77 | 18.14 | 18.14 | -0.77% | 68,720 |
| Jul 3, 2025 | 18.47 | 18.50 | 17.48 | 18.28 | 18.28 | -2.35% | 78,157 |
| Jul 2, 2025 | 18.73 | 19.40 | 18.37 | 18.72 | 18.72 | 0.11% | 92,612 |
| Jul 1, 2025 | 18.90 | 19.49 | 18.37 | 18.70 | 18.70 | -1.79% | 88,388 |
| Jun 30, 2025 | 19.35 | 19.94 | 18.15 | 19.04 | 19.04 | 0.21% | 281,247 |
| Jun 27, 2025 | 19.10 | 19.23 | 18.53 | 19.00 | 19.00 | 0.42% | 389,997 |
| Jun 26, 2025 | 18.40 | 19.12 | 18.26 | 18.92 | 18.92 | 4.30% | 83,035 |
| Jun 25, 2025 | 18.44 | 18.44 | 17.50 | 18.14 | 18.14 | -1.63% | 65,558 |
| Jun 24, 2025 | 17.66 | 19.19 | 17.66 | 18.44 | 18.44 | 5.55% | 129,701 |
| Jun 23, 2025 | 16.65 | 17.77 | 16.44 | 17.47 | 17.47 | 1.57% | 83,350 |
| Jun 20, 2025 | 17.78 | 17.83 | 17.13 | 17.20 | 17.20 | -1.66% | 79,213 |
| Jun 18, 2025 | 16.99 | 17.58 | 16.80 | 17.49 | 17.49 | 3.19% | 77,355 |