Forge Global Holdings, Inc. (FRGE)
NYSE: FRGE · Real-Time Price · USD
13.90
-0.11 (-0.79%)
At close: May 30, 2025, 4:00 PM
13.84
-0.06 (-0.43%)
After-hours: May 30, 2025, 7:00 PM EDT
Forge Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 13.94 | 14.22 | 13.68 | 13.90 | 13.90 | -0.79% | 61,947 |
| May 29, 2025 | 14.91 | 15.08 | 13.87 | 14.01 | 14.01 | -5.08% | 64,815 |
| May 28, 2025 | 14.57 | 14.93 | 14.17 | 14.76 | 14.76 | 1.10% | 59,630 |
| May 27, 2025 | 14.11 | 14.81 | 13.35 | 14.60 | 14.60 | 6.18% | 120,580 |
| May 23, 2025 | 13.53 | 14.15 | 13.30 | 13.75 | 13.75 | -0.79% | 80,258 |
| May 22, 2025 | 13.98 | 14.56 | 13.84 | 13.86 | 13.86 | -1.84% | 73,599 |
| May 21, 2025 | 14.40 | 14.73 | 13.75 | 14.12 | 14.12 | -0.21% | 91,657 |
| May 20, 2025 | 14.31 | 14.58 | 13.88 | 14.15 | 14.15 | -3.35% | 66,064 |
| May 19, 2025 | 14.03 | 14.99 | 13.80 | 14.64 | 14.64 | 2.02% | 117,687 |
| May 16, 2025 | 13.89 | 14.67 | 13.59 | 14.35 | 14.35 | 1.06% | 137,827 |
| May 15, 2025 | 15.51 | 15.51 | 14.06 | 14.20 | 14.20 | -7.19% | 153,934 |
| May 14, 2025 | 17.92 | 18.59 | 15.25 | 15.30 | 15.30 | -14.00% | 209,969 |
| May 13, 2025 | 15.87 | 17.98 | 15.80 | 17.79 | 17.79 | 14.26% | 196,919 |
| May 12, 2025 | 15.90 | 16.43 | 14.80 | 15.57 | 15.57 | 7.38% | 180,792 |
| May 9, 2025 | 13.36 | 14.75 | 13.22 | 14.50 | 14.50 | 6.62% | 62,056 |
| May 8, 2025 | 13.63 | 14.32 | 13.20 | 13.60 | 13.60 | 1.42% | 113,565 |
| May 7, 2025 | 12.56 | 14.53 | 12.49 | 13.41 | 13.41 | 11.01% | 182,218 |
| May 6, 2025 | 12.32 | 12.69 | 11.88 | 12.08 | 12.08 | -3.90% | 122,538 |
| May 5, 2025 | 13.68 | 14.13 | 12.33 | 12.57 | 12.57 | -8.45% | 138,358 |
| May 2, 2025 | 14.17 | 14.89 | 13.62 | 13.73 | 13.73 | -3.04% | 168,710 |
| May 1, 2025 | 14.39 | 14.61 | 14.00 | 14.16 | 14.16 | -2.28% | 117,693 |
| Apr 30, 2025 | 14.35 | 14.89 | 13.68 | 14.49 | 14.49 | -3.34% | 216,469 |
| Apr 29, 2025 | 13.28 | 15.12 | 13.05 | 14.99 | 14.99 | 12.96% | 218,568 |
| Apr 28, 2025 | 12.65 | 13.50 | 12.50 | 13.27 | 13.27 | 4.41% | 159,475 |
| Apr 25, 2025 | 12.43 | 13.18 | 12.29 | 12.71 | 12.71 | - | 142,432 |
| Apr 24, 2025 | 12.58 | 13.03 | 12.45 | 12.71 | 12.71 | 1.27% | 104,623 |
| Apr 23, 2025 | 11.77 | 13.10 | 11.77 | 12.55 | 12.55 | 6.27% | 204,338 |
| Apr 22, 2025 | 12.42 | 13.00 | 11.20 | 11.81 | 11.81 | -3.98% | 296,545 |
| Apr 21, 2025 | 8.80 | 12.96 | 8.80 | 12.30 | 12.30 | 41.54% | 1,028,538 |
| Apr 17, 2025 | 8.75 | 9.34 | 8.32 | 8.69 | 8.69 | 0.58% | 308,800 |
| Apr 16, 2025 | 11.51 | 13.01 | 8.45 | 8.64 | 8.64 | -26.97% | 371,830 |
| Apr 15, 2025 | 9.85 | 15.95 | 9.85 | 11.83 | 11.83 | 22.87% | 1,025,549 |
| Apr 14, 2025 | 9.30 | 9.66 | 9.12 | 9.63 | 9.63 | 3.62% | 28,091 |
| Apr 11, 2025 | 9.00 | 9.42 | 8.70 | 9.29 | 9.29 | 8.60% | 30,868 |
| Apr 10, 2025 | 9.39 | 9.44 | 8.43 | 8.56 | 8.56 | -6.69% | 23,015 |
| Apr 9, 2025 | 9.30 | 9.44 | 8.25 | 9.17 | 9.17 | -1.89% | 33,042 |
| Apr 8, 2025 | 9.40 | 9.60 | 8.87 | 9.35 | 9.35 | -0.60% | 37,191 |
| Apr 7, 2025 | 6.75 | 9.75 | 6.60 | 9.40 | 9.40 | 26.68% | 85,847 |
| Apr 4, 2025 | 7.50 | 7.63 | 7.33 | 7.42 | 7.42 | -2.98% | 44,928 |
| Apr 3, 2025 | 8.40 | 8.55 | 7.65 | 7.65 | 7.65 | -14.06% | 55,785 |
| Apr 2, 2025 | 8.40 | 9.00 | 8.40 | 8.90 | 8.90 | 4.03% | 28,698 |
| Apr 1, 2025 | 8.40 | 8.85 | 8.40 | 8.56 | 8.56 | 1.51% | 68,321 |
| Mar 31, 2025 | 9.55 | 9.90 | 8.10 | 8.43 | 8.43 | -15.46% | 152,145 |
| Mar 28, 2025 | 10.50 | 10.76 | 9.62 | 9.97 | 9.97 | -6.37% | 30,987 |
| Mar 27, 2025 | 9.98 | 10.80 | 9.62 | 10.65 | 10.65 | 11.96% | 38,780 |
| Mar 26, 2025 | 10.70 | 10.88 | 9.40 | 9.51 | 9.51 | -9.92% | 29,907 |
| Mar 25, 2025 | 10.20 | 10.71 | 9.85 | 10.56 | 10.56 | 13.51% | 86,119 |
| Mar 24, 2025 | 9.70 | 9.70 | 9.20 | 9.30 | 9.31 | 0.26% | 21,508 |
| Mar 21, 2025 | 9.16 | 9.75 | 8.76 | 9.28 | 9.28 | 1.81% | 49,033 |
| Mar 20, 2025 | 8.70 | 9.41 | 8.70 | 9.12 | 9.12 | 2.16% | 18,727 |