Forge Global Holdings, Inc. (FRGE)
NYSE: FRGE · Real-Time Price · USD
16.52
-0.36 (-2.13%)
At close: Jul 15, 2025, 4:00 PM
16.37
-0.15 (-0.91%)
After-hours: Jul 15, 2025, 7:00 PM EDT
Forge Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 16.98 | 17.00 | 16.18 | 16.52 | 16.52 | -2.13% | 47,875 |
| Jul 14, 2025 | 16.55 | 17.28 | 16.55 | 16.88 | 16.88 | 0.78% | 57,665 |
| Jul 11, 2025 | 16.92 | 17.00 | 16.69 | 16.75 | 16.75 | -2.05% | 40,455 |
| Jul 10, 2025 | 17.71 | 17.73 | 17.10 | 17.10 | 17.10 | -2.84% | 55,211 |
| Jul 9, 2025 | 17.84 | 18.00 | 17.37 | 17.60 | 17.60 | -0.79% | 123,070 |
| Jul 8, 2025 | 18.25 | 18.37 | 17.62 | 17.74 | 17.74 | -2.21% | 50,316 |
| Jul 7, 2025 | 18.10 | 18.50 | 17.77 | 18.14 | 18.14 | -0.77% | 68,720 |
| Jul 3, 2025 | 18.47 | 18.50 | 17.48 | 18.28 | 18.28 | -2.35% | 78,157 |
| Jul 2, 2025 | 18.73 | 19.40 | 18.37 | 18.72 | 18.72 | 0.11% | 92,612 |
| Jul 1, 2025 | 18.90 | 19.49 | 18.37 | 18.70 | 18.70 | -1.79% | 88,388 |
| Jun 30, 2025 | 19.35 | 19.94 | 18.15 | 19.04 | 19.04 | 0.21% | 281,247 |
| Jun 27, 2025 | 19.10 | 19.23 | 18.53 | 19.00 | 19.00 | 0.42% | 389,997 |
| Jun 26, 2025 | 18.40 | 19.12 | 18.26 | 18.92 | 18.92 | 4.30% | 83,035 |
| Jun 25, 2025 | 18.44 | 18.44 | 17.50 | 18.14 | 18.14 | -1.63% | 65,558 |
| Jun 24, 2025 | 17.66 | 19.19 | 17.66 | 18.44 | 18.44 | 5.55% | 129,701 |
| Jun 23, 2025 | 16.65 | 17.77 | 16.44 | 17.47 | 17.47 | 1.57% | 83,350 |
| Jun 20, 2025 | 17.78 | 17.83 | 17.13 | 17.20 | 17.20 | -1.66% | 79,213 |
| Jun 18, 2025 | 16.99 | 17.58 | 16.80 | 17.49 | 17.49 | 3.19% | 77,355 |
| Jun 17, 2025 | 16.43 | 17.25 | 16.43 | 16.95 | 16.95 | 1.92% | 71,513 |
| Jun 16, 2025 | 16.18 | 16.86 | 16.04 | 16.63 | 16.63 | 3.94% | 88,438 |
| Jun 13, 2025 | 15.60 | 16.18 | 15.02 | 16.00 | 16.00 | 0.76% | 99,356 |
| Jun 12, 2025 | 15.64 | 16.92 | 15.60 | 15.88 | 15.88 | 1.73% | 137,964 |
| Jun 11, 2025 | 15.94 | 16.39 | 15.58 | 15.61 | 15.61 | -1.01% | 66,622 |
| Jun 10, 2025 | 15.61 | 16.08 | 15.30 | 15.77 | 15.77 | 1.48% | 57,443 |
| Jun 9, 2025 | 15.05 | 16.40 | 14.89 | 15.54 | 15.54 | 4.65% | 236,813 |
| Jun 6, 2025 | 13.91 | 15.08 | 13.68 | 14.85 | 14.85 | 8.47% | 109,135 |
| Jun 5, 2025 | 14.50 | 14.50 | 13.69 | 13.69 | 13.69 | -5.13% | 48,808 |
| Jun 4, 2025 | 14.06 | 14.44 | 13.67 | 14.43 | 14.43 | 2.92% | 47,367 |
| Jun 3, 2025 | 13.84 | 14.27 | 13.78 | 14.02 | 14.02 | 1.23% | 242,257 |
| Jun 2, 2025 | 13.88 | 14.49 | 13.37 | 13.85 | 13.85 | -0.36% | 51,452 |
| May 30, 2025 | 13.94 | 14.22 | 13.68 | 13.90 | 13.90 | -0.79% | 61,947 |
| May 29, 2025 | 14.91 | 15.08 | 13.87 | 14.01 | 14.01 | -5.08% | 64,815 |
| May 28, 2025 | 14.57 | 14.93 | 14.17 | 14.76 | 14.76 | 1.10% | 59,630 |
| May 27, 2025 | 14.11 | 14.81 | 13.35 | 14.60 | 14.60 | 6.18% | 120,580 |
| May 23, 2025 | 13.53 | 14.15 | 13.30 | 13.75 | 13.75 | -0.79% | 80,258 |
| May 22, 2025 | 13.98 | 14.56 | 13.84 | 13.86 | 13.86 | -1.84% | 73,599 |
| May 21, 2025 | 14.40 | 14.73 | 13.75 | 14.12 | 14.12 | -0.21% | 91,657 |
| May 20, 2025 | 14.31 | 14.58 | 13.88 | 14.15 | 14.15 | -3.35% | 66,064 |
| May 19, 2025 | 14.03 | 14.99 | 13.80 | 14.64 | 14.64 | 2.02% | 117,687 |
| May 16, 2025 | 13.89 | 14.67 | 13.59 | 14.35 | 14.35 | 1.06% | 137,827 |
| May 15, 2025 | 15.51 | 15.51 | 14.06 | 14.20 | 14.20 | -7.19% | 153,934 |
| May 14, 2025 | 17.92 | 18.59 | 15.25 | 15.30 | 15.30 | -14.00% | 209,969 |
| May 13, 2025 | 15.87 | 17.98 | 15.80 | 17.79 | 17.79 | 14.26% | 196,919 |
| May 12, 2025 | 15.90 | 16.43 | 14.80 | 15.57 | 15.57 | 7.38% | 180,792 |
| May 9, 2025 | 13.36 | 14.75 | 13.22 | 14.50 | 14.50 | 6.62% | 62,056 |
| 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 |