Skip to main content
logo
Forge Global Holdings, Inc. (FRGE)
NYSE: FRGE · Real-Time Price · USD
44.67
+0.06 (0.15%)
Jan 28, 2026, 4:00 PM EST - Market closed

Forge Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202644.6044.6844.6044.67-0.16%26,559
Jan 27, 202644.5744.6744.5744.6044.60-0.22%81,914
Jan 26, 202644.5444.7144.5044.7044.700.34%164,393
Jan 23, 202644.6344.6544.5344.5544.55-0.20%195,733
Jan 22, 202644.7044.7144.6344.6444.64-0.13%93,649
Jan 21, 202644.5844.7544.5844.7044.700.18%82,476
Jan 20, 202644.5644.6444.5644.6244.620.11%80,095
Jan 16, 202644.4844.6344.4844.5744.570.04%76,172
Jan 15, 202644.6044.6044.5244.5544.55-0.16%98,642
Jan 14, 202644.6444.6444.5944.6244.62-0.04%104,506
Jan 13, 202644.6444.6744.5844.6444.64-0.13%76,909
Jan 12, 202644.6244.7344.6244.7044.700.11%197,477
Jan 9, 202644.7344.7444.6044.6544.65-0.31%118,600
Jan 8, 202644.6144.8844.6044.7944.790.31%145,807
Jan 7, 202644.8044.8044.5844.6544.65-0.16%188,302
Jan 6, 202644.4644.8844.4644.7244.720.31%273,802
Jan 5, 202644.3944.6844.3944.5844.580.29%180,282
Jan 2, 202644.5044.5444.3044.4544.45-0.25%450,203
Dec 31, 202544.5444.6644.5144.5644.560.04%100,220
Dec 30, 202544.7144.7144.5444.5444.54-0.29%108,594
Dec 29, 202544.5644.7844.5244.6744.67-0.04%136,740
Dec 26, 202544.6144.7544.5044.6944.69-0.07%88,917
Dec 24, 202544.4344.7244.4044.7244.720.56%65,546
Dec 23, 202544.3544.5744.3544.4744.470.45%119,003
Dec 22, 202544.6344.6344.2744.2744.27-0.85%181,913
Dec 19, 202544.6544.7344.4644.6544.650.29%493,771
Dec 18, 202544.6244.7544.5244.5244.52-441,228
Dec 17, 202544.4544.5344.4444.5244.520.16%690,678
Dec 16, 202544.3544.4844.3544.4544.450.23%343,702
Dec 15, 202544.3644.4544.3044.3544.35-0.11%402,190
Dec 12, 202544.3544.4544.3544.4044.40-0.11%254,590
Dec 11, 202544.4844.4944.3244.4544.45-0.07%408,434
Dec 10, 202544.3544.4944.3544.4844.480.29%430,918
Dec 9, 202544.3444.3944.3244.3544.35-0.05%215,097
Dec 8, 202544.3044.3844.3044.3744.370.14%153,526
Dec 5, 202544.3244.3844.2944.3144.31-0.07%103,355
Dec 4, 202544.3044.4044.3044.3444.34-0.09%128,512
Dec 3, 202544.2544.4144.2244.3844.380.36%283,862
Dec 2, 202544.3544.3744.2044.2244.220.05%204,153
Dec 1, 202544.3544.4144.1844.2044.20-0.36%239,583
Nov 28, 202544.3144.4044.2744.3644.360.11%87,214
Nov 26, 202544.2444.4044.2444.3144.31-0.05%344,604
Nov 25, 202544.1644.3544.1444.3344.330.50%299,734
Nov 24, 202544.3444.4344.1044.1144.11-0.56%413,646
Nov 21, 202544.0744.4643.9244.3644.360.68%1,776,837
Nov 20, 202544.1044.5143.9944.0644.06-1,815,825
Nov 19, 202544.0844.1344.0244.0644.060.02%1,012,198
Nov 18, 202544.0744.2444.0144.0544.050.05%852,950
Nov 17, 202544.0444.1844.0044.0344.03-0.18%1,706,042
Nov 14, 202544.0744.2644.0144.1144.11-998,036