Forge Global Holdings, Inc. (FRGE)
NYSE: FRGE · Real-Time Price · USD
13.33
-0.27 (-1.99%)
May 9, 2025, 11:10 AM - Market open
Forge Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 13.36 | 13.73 | 13.36 | 13.41 | - | -1.43% | 2,402 |
| 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 |
| Mar 19, 2025 | 9.00 | 9.33 | 8.74 | 8.92 | 8.92 | -3.97% | 31,751 |
| Mar 18, 2025 | 8.72 | 10.61 | 8.55 | 9.29 | 9.29 | 7.27% | 57,819 |
| Mar 17, 2025 | 9.97 | 10.88 | 8.55 | 8.66 | 8.66 | -2.28% | 62,467 |
| Mar 14, 2025 | 8.61 | 8.98 | 8.55 | 8.86 | 8.86 | 7.14% | 17,872 |
| Mar 13, 2025 | 8.40 | 8.74 | 8.25 | 8.27 | 8.27 | -1.73% | 30,597 |
| Mar 12, 2025 | 9.60 | 9.60 | 8.25 | 8.42 | 8.42 | -3.74% | 66,629 |
| Mar 11, 2025 | 9.12 | 9.87 | 8.55 | 8.75 | 8.75 | 0.52% | 32,892 |
| Mar 10, 2025 | 9.84 | 10.02 | 8.57 | 8.70 | 8.70 | -10.77% | 47,653 |
| Mar 7, 2025 | 9.90 | 10.26 | 9.66 | 9.75 | 9.75 | -2.85% | 43,260 |
| Mar 6, 2025 | 12.30 | 12.53 | 9.65 | 10.04 | 10.04 | -17.97% | 110,471 |
| Mar 5, 2025 | 12.44 | 13.49 | 12.01 | 12.23 | 12.23 | -8.26% | 35,470 |
| Mar 4, 2025 | 13.31 | 13.72 | 13.09 | 13.34 | 13.34 | -0.01% | 23,037 |
| Mar 3, 2025 | 15.30 | 15.30 | 13.34 | 13.34 | 13.34 | -11.09% | 28,254 |
| Feb 28, 2025 | 14.70 | 15.00 | 14.31 | 15.00 | 15.00 | 4.23% | 36,352 |