Forge Global Holdings, Inc. (FRGE)
NYSE: FRGE · Real-Time Price · USD
0.816
-0.073 (-8.26%)
At close: Mar 5, 2025, 4:00 PM
0.840
+0.024 (2.99%)
After-hours: Mar 5, 2025, 7:59 PM EST
Forge Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 0.83 | 0.90 | 0.80 | 0.82 | 0.82 | -8.26% | 532,050 |
| Mar 4, 2025 | 0.89 | 0.91 | 0.87 | 0.89 | 0.89 | -0.01% | 345,568 |
| Mar 3, 2025 | 1.02 | 1.02 | 0.89 | 0.89 | 0.89 | -11.09% | 423,823 |
| Feb 28, 2025 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 4.23% | 545,289 |
| Feb 27, 2025 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -1.07% | 380,035 |
| Feb 26, 2025 | 0.90 | 0.99 | 0.90 | 0.97 | 0.97 | 7.98% | 402,469 |
| Feb 25, 2025 | 0.90 | 0.94 | 0.87 | 0.90 | 0.90 | -3.15% | 485,788 |
| Feb 24, 2025 | 0.98 | 0.98 | 0.89 | 0.93 | 0.93 | -0.32% | 444,734 |
| Feb 21, 2025 | 0.99 | 0.99 | 0.91 | 0.93 | 0.93 | -3.85% | 422,748 |
| Feb 20, 2025 | 0.98 | 1.01 | 0.90 | 0.97 | 0.97 | -1.27% | 687,824 |
| Feb 19, 2025 | 1.00 | 1.02 | 0.95 | 0.98 | 0.98 | -0.49% | 774,015 |
| Feb 18, 2025 | 0.96 | 1.01 | 0.91 | 0.98 | 0.98 | 6.10% | 1,348,992 |
| Feb 14, 2025 | 0.86 | 0.93 | 0.86 | 0.93 | 0.93 | 8.45% | 677,453 |
| Feb 13, 2025 | 0.81 | 0.88 | 0.79 | 0.86 | 0.86 | 5.67% | 866,694 |
| Feb 12, 2025 | 0.81 | 0.85 | 0.76 | 0.81 | 0.81 | -3.18% | 693,727 |
| Feb 11, 2025 | 0.80 | 0.85 | 0.78 | 0.84 | 0.84 | 2.50% | 910,717 |
| Feb 10, 2025 | 0.76 | 0.82 | 0.74 | 0.82 | 0.82 | 6.64% | 480,376 |
| Feb 7, 2025 | 0.77 | 0.80 | 0.75 | 0.77 | 0.77 | -1.32% | 886,564 |
| Feb 6, 2025 | 0.79 | 0.81 | 0.76 | 0.78 | 0.78 | -4.25% | 505,122 |
| Feb 5, 2025 | 0.80 | 0.82 | 0.77 | 0.81 | 0.81 | 3.74% | 601,568 |
| Feb 4, 2025 | 0.74 | 0.79 | 0.73 | 0.78 | 0.78 | 6.38% | 617,350 |
| Feb 3, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -4.68% | 289,101 |
| Jan 31, 2025 | 0.76 | 0.79 | 0.74 | 0.77 | 0.77 | -0.04% | 445,405 |
| Jan 30, 2025 | 0.75 | 0.79 | 0.74 | 0.77 | 0.77 | 2.65% | 418,498 |
| Jan 29, 2025 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -4.52% | 259,331 |
| Jan 28, 2025 | 0.75 | 0.79 | 0.73 | 0.79 | 0.79 | 5.89% | 386,722 |
| Jan 27, 2025 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -0.07% | 342,406 |
| Jan 24, 2025 | 0.76 | 0.80 | 0.74 | 0.74 | 0.74 | -5.12% | 400,614 |
| Jan 23, 2025 | 0.76 | 0.80 | 0.74 | 0.78 | 0.78 | 5.10% | 640,236 |
| Jan 22, 2025 | 0.74 | 0.77 | 0.72 | 0.74 | 0.74 | 0.69% | 551,351 |
| Jan 21, 2025 | 0.82 | 0.82 | 0.72 | 0.74 | 0.74 | -4.55% | 700,046 |
| Jan 17, 2025 | 0.80 | 0.82 | 0.75 | 0.78 | 0.78 | -2.81% | 470,111 |
| Jan 16, 2025 | 0.85 | 0.85 | 0.79 | 0.80 | 0.80 | -1.56% | 651,168 |
| Jan 15, 2025 | 0.81 | 0.83 | 0.78 | 0.81 | 0.81 | 2.73% | 605,341 |
| Jan 14, 2025 | 0.72 | 0.88 | 0.72 | 0.79 | 0.79 | 10.03% | 1,169,327 |
| Jan 13, 2025 | 0.75 | 0.77 | 0.70 | 0.72 | 0.72 | -2.57% | 427,351 |
| Jan 10, 2025 | 0.80 | 0.81 | 0.70 | 0.74 | 0.74 | -2.90% | 1,301,064 |
| Jan 8, 2025 | 0.81 | 0.84 | 0.76 | 0.76 | 0.76 | -8.75% | 940,873 |
| Jan 7, 2025 | 0.88 | 0.92 | 0.82 | 0.83 | 0.83 | -4.59% | 740,748 |
| Jan 6, 2025 | 0.98 | 0.98 | 0.87 | 0.87 | 0.87 | -8.53% | 1,392,011 |
| Jan 3, 2025 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | 0.68% | 330,980 |
| Jan 2, 2025 | 0.94 | 0.98 | 0.93 | 0.94 | 0.94 | 1.48% | 306,388 |
| Dec 31, 2024 | 0.91 | 0.99 | 0.91 | 0.93 | 0.93 | 3.42% | 533,538 |
| Dec 30, 2024 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | 0.64% | 464,618 |
| Dec 27, 2024 | 0.93 | 0.94 | 0.87 | 0.89 | 0.89 | -3.61% | 840,344 |
| Dec 26, 2024 | 0.93 | 0.97 | 0.89 | 0.93 | 0.93 | 5.46% | 518,977 |
| Dec 24, 2024 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -3.29% | 284,617 |
| Dec 23, 2024 | 0.98 | 0.99 | 0.90 | 0.91 | 0.91 | -4.23% | 477,765 |
| Dec 20, 2024 | 0.90 | 0.98 | 0.90 | 0.95 | 0.95 | 3.12% | 1,177,339 |
| Dec 19, 2024 | 0.93 | 0.99 | 0.90 | 0.92 | 0.92 | 2.37% | 680,561 |