Skip to main content
Forge Global Holdings, Inc. (FRGE)
NYSE: FRGE · Real-Time Price · USD
0.770
0.00 (-0.04%)
Jan 31, 2025, 4:00 PM EST - Market closed

Forge Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.760.790.740.770.77-0.04%445,405
Jan 30, 20250.750.790.740.770.772.65%418,498
Jan 29, 20250.790.790.740.750.75-4.52%259,331
Jan 28, 20250.750.790.730.790.795.89%386,722
Jan 27, 20250.750.750.720.740.74-0.07%342,406
Jan 24, 20250.760.800.740.740.74-5.12%400,614
Jan 23, 20250.760.800.740.780.785.10%640,236
Jan 22, 20250.740.770.720.740.740.69%551,351
Jan 21, 20250.820.820.720.740.74-4.55%700,046
Jan 17, 20250.800.820.750.780.78-2.81%470,111
Jan 16, 20250.850.850.790.800.80-1.56%651,168
Jan 15, 20250.810.830.780.810.812.73%605,341
Jan 14, 20250.720.880.720.790.7910.03%1,169,327
Jan 13, 20250.750.770.700.720.72-2.57%427,351
Jan 10, 20250.800.810.700.740.74-2.90%1,301,064
Jan 8, 20250.810.840.760.760.76-8.75%940,873
Jan 7, 20250.880.920.820.830.83-4.59%740,748
Jan 6, 20250.980.980.870.870.87-8.53%1,392,011
Jan 3, 20250.950.980.940.950.950.68%330,980
Jan 2, 20250.940.980.930.940.941.48%306,388
Dec 31, 20240.910.990.910.930.933.42%533,538
Dec 30, 20240.910.940.900.900.900.64%464,618
Dec 27, 20240.930.940.870.890.89-3.61%840,344
Dec 26, 20240.930.970.890.930.935.46%518,977
Dec 24, 20240.900.920.880.880.88-3.29%284,617
Dec 23, 20240.980.990.900.910.91-4.23%477,765
Dec 20, 20240.900.980.900.950.953.12%1,177,339
Dec 19, 20240.930.990.900.920.922.37%680,561
Dec 18, 20240.971.000.900.900.90-6.04%870,602
Dec 17, 20241.051.050.960.960.96-7.00%617,413
Dec 16, 20241.031.070.981.031.03-2.83%946,893
Dec 13, 20241.041.081.041.061.06-439,333
Dec 12, 20241.101.121.051.061.06-3.64%655,573
Dec 11, 20241.071.151.051.101.102.80%624,135
Dec 10, 20241.201.211.051.071.07-10.08%716,103
Dec 9, 20241.151.251.041.191.1912.26%1,750,998
Dec 6, 20240.991.070.981.061.069.90%874,619
Dec 5, 20241.001.060.960.960.96-3.07%501,990
Dec 4, 20241.021.020.971.001.00-0.50%555,057
Dec 3, 20241.021.020.991.001.00-601,992
Dec 2, 20241.101.101.001.001.00-8.26%518,802
Nov 29, 20241.071.111.071.091.091.87%172,741
Nov 27, 20241.081.121.071.071.07-343,176
Nov 26, 20241.071.121.071.071.07-0.93%417,756
Nov 25, 20241.171.251.081.081.08-2.70%861,313
Nov 22, 20241.001.120.971.111.1114.82%878,680
Nov 21, 20241.001.010.950.970.970.92%436,299
Nov 20, 20240.990.990.930.960.960.83%661,816
Nov 19, 20240.820.970.820.950.9514.93%834,956
Nov 18, 20240.840.850.800.830.83-1.28%604,921
Nov 15, 20240.920.930.830.840.84-7.08%644,700
Nov 14, 20240.961.010.900.900.90-7.22%661,212
Nov 13, 20241.021.030.960.970.97-2.88%1,083,633
Nov 12, 20241.061.071.001.001.00-5.66%675,803
Nov 11, 20241.011.111.001.061.064.95%1,063,571
Nov 8, 20241.141.141.001.011.01-10.62%877,147
Nov 7, 20241.201.201.111.131.13-13.74%929,649
Nov 6, 20241.251.381.201.311.3110.08%1,145,446
Nov 5, 20241.151.201.121.191.193.48%508,018
Nov 4, 20241.131.161.111.151.151.77%401,538
Nov 1, 20241.151.171.131.131.13-2.59%499,598
Oct 31, 20241.191.211.151.161.16-3.33%374,826
Oct 30, 20241.201.241.191.201.20-0.83%313,600
Oct 29, 20241.221.261.191.211.21-3.97%480,057
Oct 28, 20241.231.301.201.261.265.88%366,935
Oct 25, 20241.221.261.181.191.19-0.83%224,196
Oct 24, 20241.241.281.171.201.20-3.23%295,453
Oct 23, 20241.251.281.211.241.24-3.13%424,926
Oct 22, 20241.321.321.251.281.28-3.03%371,118
Oct 21, 20241.351.371.311.321.32-3.65%333,507
Oct 18, 20241.341.451.331.371.373.01%497,066
Oct 17, 20241.351.391.311.331.33-0.75%268,069
Oct 16, 20241.341.381.311.341.34-338,150
Oct 15, 20241.331.381.291.341.340.75%483,442
Oct 14, 20241.281.371.261.331.333.91%710,940
Oct 11, 20241.191.291.181.281.288.47%482,554
Oct 10, 20241.251.271.161.181.18-7.09%596,241
Oct 9, 20241.271.311.251.271.271.60%250,838
Oct 8, 20241.231.261.211.251.250.81%337,855
Oct 7, 20241.211.271.191.241.244.20%381,513
Oct 4, 20241.211.221.171.191.190.85%259,574
Oct 3, 20241.181.221.161.181.18-269,071
Oct 2, 20241.241.261.161.181.18-5.60%328,624
Oct 1, 20241.291.301.251.251.25-4.58%233,817
Sep 30, 20241.321.371.281.311.31-2.24%188,155
Sep 27, 20241.361.361.321.341.340.75%156,341
Sep 26, 20241.341.351.301.331.331.53%240,704
Sep 25, 20241.301.341.281.311.31-171,200
Sep 24, 20241.311.331.281.311.310.77%211,035
Sep 23, 20241.291.341.251.301.301.56%236,085
Sep 20, 20241.291.371.281.281.28-6.57%741,942
Sep 19, 20241.401.401.311.371.374.58%226,523
Sep 18, 20241.321.391.301.311.31-2.24%271,828
Sep 17, 20241.381.401.331.341.34-1.47%243,811
Sep 16, 20241.431.431.331.361.36-4.23%232,332
Sep 13, 20241.391.441.351.421.425.97%362,614
Sep 12, 20241.361.361.281.341.340.75%510,482
Sep 11, 20241.331.331.221.331.33-278,012
Sep 10, 20241.301.361.241.331.332.31%353,075
Sep 9, 20241.261.321.251.301.304.00%204,129