Skip to main content
logo
Forge Global Holdings, Inc. (FRGE)
NYSE: FRGE · Real-Time Price · USD
18.44
+0.97 (5.55%)
Jun 24, 2025, 4:00 PM - Market closed

Forge Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202517.6619.1917.6618.4418.445.55%129,701
Jun 23, 202516.6517.7716.4417.4717.471.57%83,350
Jun 20, 202517.7817.8317.1317.2017.20-1.66%79,213
Jun 18, 202516.9917.5816.8017.4917.493.19%77,355
Jun 17, 202516.4317.2516.4316.9516.951.92%71,513
Jun 16, 202516.1816.8616.0416.6316.633.94%88,438
Jun 13, 202515.6016.1815.0216.0016.000.76%99,356
Jun 12, 202515.6416.9215.6015.8815.881.73%137,964
Jun 11, 202515.9416.3915.5815.6115.61-1.01%66,622
Jun 10, 202515.6116.0815.3015.7715.771.48%57,443
Jun 9, 202515.0516.4014.8915.5415.544.65%236,813
Jun 6, 202513.9115.0813.6814.8514.858.47%109,135
Jun 5, 202514.5014.5013.6913.6913.69-5.13%48,808
Jun 4, 202514.0614.4413.6714.4314.432.92%47,367
Jun 3, 202513.8414.2713.7814.0214.021.23%242,257
Jun 2, 202513.8814.4913.3713.8513.85-0.36%51,452
May 30, 202513.9414.2213.6813.9013.90-0.79%61,947
May 29, 202514.9115.0813.8714.0114.01-5.08%64,815
May 28, 202514.5714.9314.1714.7614.761.10%59,630
May 27, 202514.1114.8113.3514.6014.606.18%120,580
May 23, 202513.5314.1513.3013.7513.75-0.79%80,258
May 22, 202513.9814.5613.8413.8613.86-1.84%73,599
May 21, 202514.4014.7313.7514.1214.12-0.21%91,657
May 20, 202514.3114.5813.8814.1514.15-3.35%66,064
May 19, 202514.0314.9913.8014.6414.642.02%117,687
May 16, 202513.8914.6713.5914.3514.351.06%137,827
May 15, 202515.5115.5114.0614.2014.20-7.19%153,934
May 14, 202517.9218.5915.2515.3015.30-14.00%209,969
May 13, 202515.8717.9815.8017.7917.7914.26%196,919
May 12, 202515.9016.4314.8015.5715.577.38%180,792
May 9, 202513.3614.7513.2214.5014.506.62%62,056
May 8, 202513.6314.3213.2013.6013.601.42%113,565
May 7, 202512.5614.5312.4913.4113.4111.01%182,218
May 6, 202512.3212.6911.8812.0812.08-3.90%122,538
May 5, 202513.6814.1312.3312.5712.57-8.45%138,358
May 2, 202514.1714.8913.6213.7313.73-3.04%168,710
May 1, 202514.3914.6114.0014.1614.16-2.28%117,693
Apr 30, 202514.3514.8913.6814.4914.49-3.34%216,469
Apr 29, 202513.2815.1213.0514.9914.9912.96%218,568
Apr 28, 202512.6513.5012.5013.2713.274.41%159,475
Apr 25, 202512.4313.1812.2912.7112.71-142,432
Apr 24, 202512.5813.0312.4512.7112.711.27%104,623
Apr 23, 202511.7713.1011.7712.5512.556.27%204,338
Apr 22, 202512.4213.0011.2011.8111.81-3.98%296,545
Apr 21, 20258.8012.968.8012.3012.3041.54%1,028,538
Apr 17, 20258.759.348.328.698.690.58%308,800
Apr 16, 202511.5113.018.458.648.64-26.97%371,830
Apr 15, 20259.8515.959.8511.8311.8322.87%1,025,549
Apr 14, 20259.309.669.129.639.633.62%28,091
Apr 11, 20259.009.428.709.299.298.60%30,868