Forge Global Holdings, Inc. (FRGE)
NYSE: FRGE · Real-Time Price · USD
16.37
+0.44 (2.76%)
Oct 8, 2025, 12:24 PM EDT - Market open

Forge Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202516.0216.5715.9916.48-3.45%16,587
Oct 7, 202516.1816.6115.7915.9315.93-1.42%55,806
Oct 6, 202516.7217.0016.1316.1616.16-2.18%70,841
Oct 3, 202516.6516.9116.4316.5216.52-0.24%43,238
Oct 2, 202516.3816.5615.8616.5616.563.05%60,480
Oct 1, 202516.7817.3816.0516.0716.07-4.91%72,962
Sep 30, 202517.0317.2416.6416.9016.90-1.11%54,497
Sep 29, 202516.0017.4816.0017.0917.097.62%112,663
Sep 26, 202515.6515.9915.4515.8815.881.86%53,221
Sep 25, 202515.8615.8615.1915.5915.59-2.93%56,348
Sep 24, 202517.3217.3216.0016.0616.06-5.64%58,607
Sep 23, 202517.7118.2616.9917.0217.02-3.68%56,570
Sep 22, 202517.2817.8316.7617.6717.671.90%96,504
Sep 19, 202517.9318.2817.3117.3417.34-3.02%143,942
Sep 18, 202516.3118.5016.2617.8817.8811.54%129,034
Sep 17, 202515.6616.2415.5816.0316.031.84%135,864
Sep 16, 202516.5216.6615.6215.7415.74-4.72%106,903
Sep 15, 202517.7217.9316.4216.5216.52-6.03%139,151
Sep 12, 202517.8017.8017.2517.5817.58-1.24%72,466
Sep 11, 202517.0918.3817.0917.8017.804.58%63,841
Sep 10, 202518.0918.9316.8017.0217.02-4.81%56,608
Sep 9, 202518.0818.0817.5617.8817.88-1.00%63,004
Sep 8, 202517.4618.2217.3318.0618.064.27%84,261
Sep 5, 202517.8918.1616.9017.3217.32-2.09%78,056
Sep 4, 202518.0218.0217.3417.6917.69-1.56%53,578
Sep 3, 202517.8617.9917.5017.9717.970.28%77,419
Sep 2, 202518.4718.8817.8617.9217.92-4.93%55,495
Aug 29, 202519.2419.2418.5118.8518.85-1.72%61,977
Aug 28, 202519.0019.3918.7319.1819.181.91%76,774
Aug 27, 202519.1419.3518.1118.8218.82-1.72%118,651
Aug 26, 202519.8619.8618.5819.1519.15-3.87%109,283
Aug 25, 202519.6020.3619.2119.9219.922.15%81,780
Aug 22, 202519.0820.0819.0719.5019.502.04%204,796
Aug 21, 202519.2019.2518.7719.1119.11-2.85%92,741
Aug 20, 202519.9820.4019.2119.6719.67-1.75%121,134
Aug 19, 202520.4620.5719.8320.0220.02-2.10%76,634
Aug 18, 202521.0021.2820.2920.4520.45-3.22%93,974
Aug 15, 202520.8421.3320.3321.1321.131.83%91,686
Aug 14, 202521.1221.6620.7020.7520.75-4.07%103,972
Aug 13, 202522.5922.8121.5821.6321.63-2.52%105,005
Aug 12, 202522.3322.7121.5622.1922.19-0.85%101,658
Aug 11, 202522.0423.0021.6522.3822.382.47%101,745
Aug 8, 202521.1422.7121.1321.8421.84-0.18%120,577
Aug 7, 202523.9523.9521.6921.8821.88-7.17%87,565
Aug 6, 202524.1024.1022.0023.5723.57-2.40%149,776
Aug 5, 202523.0024.9022.7924.1524.155.00%213,770
Aug 4, 202520.6624.0020.6123.0023.0011.65%212,840
Aug 1, 202521.5223.3720.0320.6020.60-6.02%392,017
Jul 31, 202516.9121.9416.9121.9221.9230.32%417,449
Jul 30, 202517.1317.3416.6416.8216.820.90%74,309