Skip to main content
logo
Forge Global Holdings, Inc. (FRGE)
NYSE: FRGE · Real-Time Price · USD
44.50
+0.01 (0.02%)
Feb 18, 2026, 4:00 PM EST - Market closed

Forge Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202644.4944.6944.4944.5044.500.02%410,361
Feb 17, 202644.6244.6544.4944.4944.49-0.34%301,142
Feb 13, 202644.7644.7644.6344.6444.64-0.22%284,850
Feb 12, 202644.7344.7644.6144.7444.740.04%350,139
Feb 11, 202644.7044.7344.5944.7244.720.16%149,500
Feb 10, 202644.6544.7144.6044.6544.65-137,132
Feb 9, 202644.7044.7044.5344.6544.65-245,508
Feb 6, 202644.6344.7144.6044.6544.650.02%142,414
Feb 5, 202644.7244.7244.6244.6444.64-0.18%419,370
Feb 4, 202644.6644.7244.6444.7244.720.13%184,366
Feb 3, 202644.6644.6944.6444.6644.66-134,750
Feb 2, 202644.6644.6944.6444.6644.66-0.09%84,827
Jan 30, 202644.6244.7044.6244.7044.700.02%158,230
Jan 29, 202644.6244.7044.6044.6944.690.07%75,906
Jan 28, 202644.6044.6944.6044.6644.660.13%63,778
Jan 27, 202644.5744.6744.5744.6044.60-0.22%81,914
Jan 26, 202644.5444.7144.5044.7044.700.34%164,393
Jan 23, 202644.6344.6544.5344.5544.55-0.20%195,733
Jan 22, 202644.7044.7144.6344.6444.64-0.13%93,649
Jan 21, 202644.5844.7544.5844.7044.700.18%82,476
Jan 20, 202644.5644.6444.5644.6244.620.11%80,095
Jan 16, 202644.4844.6344.4844.5744.570.04%76,172
Jan 15, 202644.6044.6044.5244.5544.55-0.16%98,642
Jan 14, 202644.6444.6444.5944.6244.62-0.04%104,506
Jan 13, 202644.6444.6744.5844.6444.64-0.13%76,909
Jan 12, 202644.6244.7344.6244.7044.700.11%197,477
Jan 9, 202644.7344.7444.6044.6544.65-0.31%118,600
Jan 8, 202644.6144.8844.6044.7944.790.31%145,807
Jan 7, 202644.8044.8044.5844.6544.65-0.16%188,302
Jan 6, 202644.4644.8844.4644.7244.720.31%273,802
Jan 5, 202644.3944.6844.3944.5844.580.29%180,282
Jan 2, 202644.5044.5444.3044.4544.45-0.25%450,203
Dec 31, 202544.5444.6644.5144.5644.560.04%100,220
Dec 30, 202544.7144.7144.5444.5444.54-0.29%108,594
Dec 29, 202544.5644.7844.5244.6744.67-0.04%136,740
Dec 26, 202544.6144.7544.5044.6944.69-0.07%88,917
Dec 24, 202544.4344.7244.4044.7244.720.56%65,546
Dec 23, 202544.3544.5744.3544.4744.470.45%119,003
Dec 22, 202544.6344.6344.2744.2744.27-0.85%181,913
Dec 19, 202544.6544.7344.4644.6544.650.29%493,771
Dec 18, 202544.6244.7544.5244.5244.52-441,228
Dec 17, 202544.4544.5344.4444.5244.520.16%690,678
Dec 16, 202544.3544.4844.3544.4544.450.23%343,702
Dec 15, 202544.3644.4544.3044.3544.35-0.11%402,190
Dec 12, 202544.3544.4544.3544.4044.40-0.11%254,590
Dec 11, 202544.4844.4944.3244.4544.45-0.07%408,434
Dec 10, 202544.3544.4944.3544.4844.480.29%430,918
Dec 9, 202544.3444.3944.3244.3544.35-0.05%215,097
Dec 8, 202544.3044.3844.3044.3744.370.14%153,526
Dec 5, 202544.3244.3844.2944.3144.31-0.07%103,355