Skip to main content
logo
Forge Global Holdings, Inc. (FRGE)
NYSE: FRGE · Real-Time Price · USD
20.67
+2.12 (11.43%)
At close: Oct 28, 2025, 4:00 PM EDT
20.50
-0.17 (-0.82%)
After-hours: Oct 28, 2025, 7:47 PM EDT

Forge Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202520.0222.2019.8020.6720.6711.43%418,021
Oct 27, 202516.8518.8616.1618.5518.5511.55%454,071
Oct 24, 202516.5916.9616.3116.6316.632.46%37,957
Oct 23, 202516.3716.6616.0616.2316.23-0.98%44,818
Oct 22, 202516.5416.6015.9016.3916.39-1.68%50,021
Oct 21, 202516.9017.3016.6016.6716.67-1.36%45,148
Oct 20, 202516.8417.3216.5616.9016.902.24%52,974
Oct 17, 202517.0017.3616.2316.5316.53-4.28%66,746
Oct 16, 202518.4518.9817.2217.2717.27-6.14%109,186
Oct 15, 202517.8618.5917.7818.4018.404.43%83,116
Oct 14, 202516.2817.7916.1517.6217.626.47%98,784
Oct 13, 202516.6217.1216.3616.5516.552.16%63,778
Oct 10, 202516.8817.1015.8016.2016.20-4.37%73,454
Oct 9, 202516.6216.9516.3916.9416.942.42%43,347
Oct 8, 202516.0216.6115.9916.5416.543.83%49,151
Oct 7, 202516.1816.6115.7915.9315.93-1.42%55,806
Oct 6, 202516.7217.0016.1316.1616.16-2.18%70,841
Oct 3, 202516.6516.9116.4316.5216.52-0.24%43,238
Oct 2, 202516.3816.5615.8616.5616.563.05%60,480
Oct 1, 202516.7817.3816.0516.0716.07-4.91%72,962
Sep 30, 202517.0317.2416.6416.9016.90-1.11%54,497
Sep 29, 202516.0017.4816.0017.0917.097.62%112,663
Sep 26, 202515.6515.9915.4515.8815.881.86%53,221
Sep 25, 202515.8615.8615.1915.5915.59-2.93%56,348
Sep 24, 202517.3217.3216.0016.0616.06-5.64%58,607
Sep 23, 202517.7118.2616.9917.0217.02-3.68%56,570
Sep 22, 202517.2817.8316.7617.6717.671.90%96,504
Sep 19, 202517.9318.2817.3117.3417.34-3.02%143,942
Sep 18, 202516.3118.5016.2617.8817.8811.54%129,034
Sep 17, 202515.6616.2415.5816.0316.031.84%135,864
Sep 16, 202516.5216.6615.6215.7415.74-4.72%106,903
Sep 15, 202517.7217.9316.4216.5216.52-6.03%139,151
Sep 12, 202517.8017.8017.2517.5817.58-1.24%72,466
Sep 11, 202517.0918.3817.0917.8017.804.58%63,841
Sep 10, 202518.0918.9316.8017.0217.02-4.81%56,608
Sep 9, 202518.0818.0817.5617.8817.88-1.00%63,004
Sep 8, 202517.4618.2217.3318.0618.064.27%84,261
Sep 5, 202517.8918.1616.9017.3217.32-2.09%78,056
Sep 4, 202518.0218.0217.3417.6917.69-1.56%53,578
Sep 3, 202517.8617.9917.5017.9717.970.28%77,419
Sep 2, 202518.4718.8817.8617.9217.92-4.93%55,495
Aug 29, 202519.2419.2418.5118.8518.85-1.72%61,977
Aug 28, 202519.0019.3918.7319.1819.181.91%76,774
Aug 27, 202519.1419.3518.1118.8218.82-1.72%118,651
Aug 26, 202519.8619.8618.5819.1519.15-3.87%109,283
Aug 25, 202519.6020.3619.2119.9219.922.15%81,780
Aug 22, 202519.0820.0819.0719.5019.502.04%204,796
Aug 21, 202519.2019.2518.7719.1119.11-2.85%92,741
Aug 20, 202519.9820.4019.2119.6719.67-1.75%121,134
Aug 19, 202520.4620.5719.8320.0220.02-2.10%76,634