Forge Global Holdings, Inc. (FRGE)
NYSE: FRGE · Real-Time Price · USD
8.64
-3.19 (-26.97%)
Apr 16, 2025, 4:00 PM EDT - Market closed
Forge Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 14.55 | 14.85 | 14.26 | 14.39 | 14.39 | -1.07% | 25,335 |
| Feb 26, 2025 | 13.50 | 14.85 | 13.50 | 14.55 | 14.55 | 7.99% | 26,831 |
| Feb 25, 2025 | 13.50 | 14.03 | 13.09 | 13.47 | 13.47 | -3.15% | 32,385 |
| Feb 24, 2025 | 14.70 | 14.70 | 13.35 | 13.91 | 13.91 | -0.32% | 29,648 |
| Feb 21, 2025 | 14.85 | 14.85 | 13.58 | 13.95 | 13.96 | -3.86% | 28,183 |
| Feb 20, 2025 | 14.70 | 15.15 | 13.50 | 14.51 | 14.51 | -1.27% | 45,854 |
| Feb 19, 2025 | 15.00 | 15.30 | 14.28 | 14.70 | 14.70 | -0.49% | 51,601 |
| Feb 18, 2025 | 14.40 | 15.15 | 13.65 | 14.77 | 14.77 | 6.10% | 89,932 |
| Feb 14, 2025 | 12.90 | 13.95 | 12.90 | 13.92 | 13.92 | 8.45% | 45,163 |
| Feb 13, 2025 | 12.15 | 13.19 | 11.86 | 12.84 | 12.84 | 5.66% | 57,779 |
| Feb 12, 2025 | 12.15 | 12.68 | 11.40 | 12.15 | 12.15 | -3.18% | 46,248 |
| Feb 11, 2025 | 11.96 | 12.76 | 11.64 | 12.55 | 12.55 | 2.50% | 60,714 |
| Feb 10, 2025 | 11.40 | 12.30 | 11.16 | 12.24 | 12.24 | 6.64% | 32,025 |
| Feb 7, 2025 | 11.55 | 12.07 | 11.24 | 11.48 | 11.48 | -1.32% | 59,104 |
| Feb 6, 2025 | 11.85 | 12.15 | 11.40 | 11.63 | 11.63 | -4.25% | 33,674 |
| Feb 5, 2025 | 11.99 | 12.29 | 11.55 | 12.15 | 12.15 | 3.74% | 40,104 |