Forge Global Holdings, Inc. (FRGE)
NYSE: FRGE · Real-Time Price · USD
0.985
+0.027 (2.78%)
Nov 21, 2024, 12:43 PM EST - Market open
Forge Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | 0.83% | 661,816 |
| Nov 19, 2024 | 0.82 | 0.97 | 0.82 | 0.95 | 0.95 | 14.93% | 834,956 |
| Nov 18, 2024 | 0.84 | 0.85 | 0.80 | 0.83 | 0.83 | -1.28% | 604,921 |
| Nov 15, 2024 | 0.92 | 0.93 | 0.83 | 0.84 | 0.84 | -7.08% | 644,700 |
| Nov 14, 2024 | 0.96 | 1.01 | 0.90 | 0.90 | 0.90 | -7.22% | 661,212 |
| Nov 13, 2024 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -2.88% | 1,083,633 |
| Nov 12, 2024 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -5.66% | 675,803 |
| Nov 11, 2024 | 1.01 | 1.11 | 1.00 | 1.06 | 1.06 | 4.95% | 1,063,571 |
| Nov 8, 2024 | 1.14 | 1.14 | 1.00 | 1.01 | 1.01 | -10.62% | 877,147 |
| Nov 7, 2024 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -13.74% | 929,649 |
| Nov 6, 2024 | 1.25 | 1.38 | 1.20 | 1.31 | 1.31 | 10.08% | 1,145,446 |
| Nov 5, 2024 | 1.15 | 1.20 | 1.12 | 1.19 | 1.19 | 3.48% | 508,018 |
| Nov 4, 2024 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | 1.77% | 401,538 |
| Nov 1, 2024 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 499,598 |
| Oct 31, 2024 | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 374,826 |
| Oct 30, 2024 | 1.20 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 313,600 |
| Oct 29, 2024 | 1.22 | 1.26 | 1.19 | 1.21 | 1.21 | -3.97% | 480,057 |
| Oct 28, 2024 | 1.23 | 1.30 | 1.20 | 1.26 | 1.26 | 5.88% | 366,935 |
| Oct 25, 2024 | 1.22 | 1.26 | 1.18 | 1.19 | 1.19 | -0.83% | 224,196 |
| Oct 24, 2024 | 1.24 | 1.28 | 1.17 | 1.20 | 1.20 | -3.23% | 295,453 |
| Oct 23, 2024 | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | -3.13% | 424,926 |
| Oct 22, 2024 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -3.03% | 371,118 |
| Oct 21, 2024 | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -3.65% | 333,507 |
| Oct 18, 2024 | 1.34 | 1.45 | 1.33 | 1.37 | 1.37 | 3.01% | 497,066 |
| Oct 17, 2024 | 1.35 | 1.39 | 1.31 | 1.33 | 1.33 | -0.75% | 268,069 |
| Oct 16, 2024 | 1.34 | 1.38 | 1.31 | 1.34 | 1.34 | - | 338,150 |
| Oct 15, 2024 | 1.33 | 1.38 | 1.29 | 1.34 | 1.34 | 0.75% | 483,442 |
| Oct 14, 2024 | 1.28 | 1.37 | 1.26 | 1.33 | 1.33 | 3.91% | 710,940 |
| Oct 11, 2024 | 1.19 | 1.29 | 1.18 | 1.28 | 1.28 | 8.47% | 482,554 |
| Oct 10, 2024 | 1.25 | 1.27 | 1.16 | 1.18 | 1.18 | -7.09% | 596,241 |
| Oct 9, 2024 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | 1.60% | 250,838 |
| Oct 8, 2024 | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | 0.81% | 337,855 |
| Oct 7, 2024 | 1.21 | 1.27 | 1.19 | 1.24 | 1.24 | 4.20% | 381,513 |
| Oct 4, 2024 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 259,574 |
| Oct 3, 2024 | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | - | 269,071 |
| Oct 2, 2024 | 1.24 | 1.26 | 1.16 | 1.18 | 1.18 | -5.60% | 328,624 |
| Oct 1, 2024 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -4.58% | 233,817 |
| Sep 30, 2024 | 1.32 | 1.37 | 1.28 | 1.31 | 1.31 | -2.24% | 188,155 |
| Sep 27, 2024 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | 0.75% | 156,341 |
| Sep 26, 2024 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 240,704 |
| Sep 25, 2024 | 1.30 | 1.34 | 1.28 | 1.31 | 1.31 | - | 171,200 |
| Sep 24, 2024 | 1.31 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 211,035 |
| Sep 23, 2024 | 1.29 | 1.34 | 1.25 | 1.30 | 1.30 | 1.56% | 236,085 |
| Sep 20, 2024 | 1.29 | 1.37 | 1.28 | 1.28 | 1.28 | -6.57% | 741,942 |
| Sep 19, 2024 | 1.40 | 1.40 | 1.31 | 1.37 | 1.37 | 4.58% | 226,523 |
| Sep 18, 2024 | 1.32 | 1.39 | 1.30 | 1.31 | 1.31 | -2.24% | 271,828 |
| Sep 17, 2024 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | -1.47% | 243,811 |
| Sep 16, 2024 | 1.43 | 1.43 | 1.33 | 1.36 | 1.36 | -4.23% | 232,332 |
| Sep 13, 2024 | 1.39 | 1.44 | 1.35 | 1.42 | 1.42 | 5.97% | 362,614 |
| Sep 12, 2024 | 1.36 | 1.36 | 1.28 | 1.34 | 1.34 | 0.75% | 510,482 |
| Sep 11, 2024 | 1.33 | 1.33 | 1.22 | 1.33 | 1.33 | - | 278,012 |
| Sep 10, 2024 | 1.30 | 1.36 | 1.24 | 1.33 | 1.33 | 2.31% | 353,075 |
| Sep 9, 2024 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 4.00% | 204,129 |
| Sep 6, 2024 | 1.27 | 1.31 | 1.22 | 1.25 | 1.25 | -2.34% | 289,632 |
| Sep 5, 2024 | 1.32 | 1.35 | 1.27 | 1.28 | 1.28 | -4.48% | 238,256 |
| Sep 4, 2024 | 1.36 | 1.39 | 1.30 | 1.34 | 1.34 | -0.74% | 174,795 |
| Sep 3, 2024 | 1.45 | 1.46 | 1.33 | 1.35 | 1.35 | -3.57% | 297,034 |
| Aug 30, 2024 | 1.55 | 1.55 | 1.38 | 1.40 | 1.40 | -8.50% | 338,569 |
| Aug 29, 2024 | 1.51 | 1.58 | 1.48 | 1.53 | 1.53 | 1.32% | 197,152 |
| Aug 28, 2024 | 1.56 | 1.56 | 1.46 | 1.51 | 1.51 | -2.58% | 292,172 |
| Aug 27, 2024 | 1.52 | 1.57 | 1.50 | 1.55 | 1.55 | 1.31% | 261,189 |
| Aug 26, 2024 | 1.50 | 1.57 | 1.46 | 1.53 | 1.53 | 2.68% | 288,796 |
| Aug 23, 2024 | 1.40 | 1.58 | 1.40 | 1.49 | 1.49 | 5.67% | 608,136 |
| Aug 22, 2024 | 1.36 | 1.45 | 1.34 | 1.41 | 1.41 | 2.17% | 247,713 |
| Aug 21, 2024 | 1.33 | 1.41 | 1.31 | 1.38 | 1.38 | 3.76% | 176,472 |
| Aug 20, 2024 | 1.35 | 1.38 | 1.31 | 1.33 | 1.33 | -3.62% | 112,169 |
| Aug 19, 2024 | 1.29 | 1.39 | 1.29 | 1.38 | 1.38 | 5.34% | 222,458 |
| Aug 16, 2024 | 1.31 | 1.37 | 1.28 | 1.31 | 1.31 | -0.76% | 217,715 |
| Aug 15, 2024 | 1.27 | 1.36 | 1.24 | 1.32 | 1.32 | 5.60% | 308,320 |
| Aug 14, 2024 | 1.34 | 1.34 | 1.21 | 1.25 | 1.25 | -6.72% | 331,190 |
| Aug 13, 2024 | 1.26 | 1.35 | 1.20 | 1.34 | 1.34 | 9.84% | 334,064 |
| Aug 12, 2024 | 1.30 | 1.30 | 1.19 | 1.22 | 1.22 | -5.43% | 722,819 |
| Aug 9, 2024 | 1.35 | 1.39 | 1.27 | 1.29 | 1.29 | -5.15% | 330,189 |
| Aug 8, 2024 | 1.30 | 1.42 | 1.29 | 1.36 | 1.36 | 3.82% | 469,693 |
| Aug 7, 2024 | 1.25 | 1.35 | 1.20 | 1.31 | 1.31 | 7.38% | 588,732 |
| Aug 6, 2024 | 1.24 | 1.25 | 1.17 | 1.22 | 1.22 | - | 348,762 |
| Aug 5, 2024 | 1.35 | 1.36 | 1.20 | 1.22 | 1.22 | -9.63% | 764,908 |
| Aug 2, 2024 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 331,218 |
| Aug 1, 2024 | 1.43 | 1.46 | 1.36 | 1.37 | 1.37 | -5.52% | 323,589 |
| Jul 31, 2024 | 1.44 | 1.52 | 1.44 | 1.45 | 1.45 | - | 278,123 |
| Jul 30, 2024 | 1.53 | 1.53 | 1.39 | 1.45 | 1.45 | -2.03% | 372,469 |
| Jul 29, 2024 | 1.59 | 1.59 | 1.46 | 1.48 | 1.48 | -6.33% | 155,544 |
| Jul 26, 2024 | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | 3.27% | 216,820 |
| Jul 25, 2024 | 1.47 | 1.56 | 1.44 | 1.53 | 1.53 | 4.79% | 356,553 |
| Jul 24, 2024 | 1.53 | 1.58 | 1.45 | 1.46 | 1.46 | -3.95% | 313,956 |
| Jul 23, 2024 | 1.42 | 1.55 | 1.40 | 1.52 | 1.52 | 5.56% | 372,335 |
| Jul 22, 2024 | 1.51 | 1.51 | 1.43 | 1.44 | 1.44 | -4.00% | 315,641 |
| Jul 19, 2024 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | - | 191,555 |
| Jul 18, 2024 | 1.56 | 1.63 | 1.47 | 1.50 | 1.50 | -5.06% | 276,469 |
| Jul 17, 2024 | 1.56 | 1.61 | 1.52 | 1.58 | 1.58 | -1.25% | 302,960 |
| Jul 16, 2024 | 1.47 | 1.60 | 1.45 | 1.60 | 1.60 | 11.11% | 534,975 |
| Jul 15, 2024 | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | 1.41% | 431,701 |
| Jul 12, 2024 | 1.45 | 1.48 | 1.39 | 1.42 | 1.42 | -0.70% | 556,346 |
| Jul 11, 2024 | 1.43 | 1.50 | 1.41 | 1.43 | 1.43 | 2.14% | 663,081 |
| Jul 10, 2024 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | - | 273,484 |
| Jul 9, 2024 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 113,697 |
| Jul 8, 2024 | 1.45 | 1.47 | 1.39 | 1.41 | 1.41 | -1.40% | 289,627 |
| Jul 5, 2024 | 1.42 | 1.45 | 1.38 | 1.43 | 1.43 | -1.38% | 207,098 |
| Jul 3, 2024 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 95,078 |
| Jul 2, 2024 | 1.43 | 1.47 | 1.37 | 1.46 | 1.46 | 1.39% | 299,758 |