Forge Global Holdings, Inc. - FRGE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	44.64	44.64	44.64	44.67	44.58	76,910
January 12, 2026	44.62	44.7	44.7	44.73	44.62	197,500
January 09, 2026	44.73	44.65	44.65	44.74	44.6	118,608
January 08, 2026	44.61	44.79	44.79	44.88	44.6	145,822
January 07, 2026	44.8	44.65	44.65	44.8	44.58	188,306
January 06, 2026	44.46	44.72	44.72	44.88	44.46	273,804
January 05, 2026	44.39	44.58	44.58	44.68	44.39	180,323
January 02, 2026	44.5	44.45	44.45	44.54	44.3	501,604
December 31, 2025	44.54	44.56	44.56	44.66	44.51	100,220
December 30, 2025	44.71	44.54	44.54	44.71	44.54	108,606
December 29, 2025	44.56	44.67	44.67	44.78	44.52	136,746
December 26, 2025	44.61	44.69	44.69	44.75	44.5	88,917
December 24, 2025	44.43	44.72	44.72	44.72	44.4	65,600
December 23, 2025	44.35	44.47	44.47	44.57	44.35	119,032
December 22, 2025	44.63	44.27	44.27	44.63	44.27	182,000
December 19, 2025	44.65	44.65	44.65	44.73	44.46	495,416
December 18, 2025	44.62	44.52	44.52	44.75	44.52	441,228
December 17, 2025	44.45	44.52	44.52	44.53	44.44	690,700
December 16, 2025	44.35	44.45	44.45	44.48	44.35	343,702
December 15, 2025	44.36	44.35	44.35	44.45	44.3	402,200
December 12, 2025	44.35	44.4	44.4	44.45	44.35	254,600
December 11, 2025	44.48	44.45	44.45	44.49	44.32	408,434
December 10, 2025	44.35	44.48	44.48	44.49	44.35	430,918
December 09, 2025	44.34	44.35	44.35	44.39	44.32	215,100
December 08, 2025	44.3	44.37	44.37	44.38	44.3	153,526
December 05, 2025	44.32	44.31	44.31	44.38	44.29	103,400
December 04, 2025	44.3	44.34	44.34	44.4	44.3	128,512
December 03, 2025	44.25	44.38	44.38	44.41	44.22	283,862
December 02, 2025	44.35	44.22	44.22	44.37	44.2	204,200
December 01, 2025	44.35	44.2	44.2	44.41	44.18	239,600
November 28, 2025	44.31	44.36	44.36	44.4	44.27	87,214
November 26, 2025	44.24	44.31	44.31	44.4	44.24	344,604
November 25, 2025	44.16	44.33	44.33	44.35	44.14	299,734
November 24, 2025	44.35	44.11	44.11	44.43	44.1	391,399
November 21, 2025	44.07	44.36	44.36	44.46	43.92	1.78M
November 20, 2025	44.1	44.06	44.06	44.51	43.99	1.82M
November 19, 2025	44.08	44.06	44.06	44.13	44.02	1.01M
November 18, 2025	44.07	44.05	44.05	44.24	44.01	852,950
November 17, 2025	44.04	44.03	44.03	44.18	44	1.71M
November 14, 2025	44.07	44.11	44.11	44.26	44.01	998,036
November 13, 2025	44.31	44.11	44.11	44.41	44	1.48M
November 12, 2025	44.42	44.41	44.41	44.57	44.25	953,000
November 11, 2025	44.1	44.58	44.58	44.76	44.1	454,300
November 10, 2025	44.02	44.21	44.21	44.25	43.98	2.35M
November 07, 2025	44	43.99	43.99	44.03	43.92	1.28M
November 06, 2025	43.7	44.07	44.07	44.08	43.45	4.52M
November 05, 2025	25.33	26.12	26.12	26.55	24.13	434,700
November 04, 2025	22.65	26.09	26.09	26.62	22.62	379,712
November 03, 2025	21.73	23.32	23.32	23.98	21.33	234,600
October 31, 2025	21.46	21.94	21.94	22.14	20.86	152,721
October 30, 2025	19.75	21.51	21.51	21.63	19.17	168,087
October 29, 2025	20.61	19.75	19.75	21.82	19.51	257,616
October 28, 2025	20.02	20.67	20.67	22.2	19.8	418,021
October 27, 2025	16.85	18.55	18.55	18.86	16.16	454,100
October 24, 2025	16.59	16.63	16.63	16.96	16.31	38,000
October 23, 2025	16.37	16.23	16.23	16.66	16.06	44,818
October 22, 2025	16.54	16.39	16.39	16.6	15.9	50,021
October 21, 2025	16.9	16.67	16.67	17.3	16.6	45,148
October 20, 2025	16.84	16.9	16.9	17.32	16.56	53,000
October 17, 2025	17	16.53	16.53	17.36	16.23	66,746

Forge Global Holdings, Inc. (FRGE) NYSE