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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	20.84	21.13	21.13	21.33	20.33	91,700
August 14, 2025	21.12	20.75	20.75	21.66	20.7	104,000
August 13, 2025	22.59	21.63	21.63	22.81	21.58	105,005
August 12, 2025	22.33	22.19	22.19	22.71	21.56	101,658
August 11, 2025	22.04	22.38	22.38	23	21.65	101,745
August 08, 2025	21.14	21.84	21.84	22.71	21.13	120,600
August 07, 2025	23.95	21.88	21.88	23.95	21.69	87,600
August 06, 2025	24.1	23.57	23.57	24.1	22	149,800
August 05, 2025	23	24.15	24.15	24.9	22.79	213,800
August 04, 2025	20.66	23	23	24	20.61	212,840
August 01, 2025	21.52	20.6	20.6	23.37	20.03	392,017
July 31, 2025	16.91	21.92	21.92	21.94	16.91	416,851
July 30, 2025	17.13	16.82	16.82	17.34	16.64	74,309
July 29, 2025	17.37	16.67	16.67	17.39	16.61	93,153
July 28, 2025	17.71	17.34	17.34	17.8	17.28	68,145
July 25, 2025	17.68	17.48	17.48	17.73	17.08	75,000
July 24, 2025	18.05	17.87	17.87	18.3	17.7	48,633
July 23, 2025	18.08	18	18	18.11	17.36	88,700
July 22, 2025	17.99	17.98	17.98	18.57	17.77	97,700
July 21, 2025	18.5	17.99	17.99	18.74	17.68	132,813
July 18, 2025	17.6	18.22	18.22	18.39	17.5	125,511
July 17, 2025	17.23	17.36	17.36	17.74	17.05	74,600
July 16, 2025	16.67	16.97	16.97	17.05	16.26	54,700
July 15, 2025	16.98	16.52	16.52	17	16.18	47,900
July 14, 2025	16.55	16.88	16.88	17.27	16.55	57,665
July 11, 2025	16.92	16.75	16.75	17	16.69	40,500
July 10, 2025	17.71	17.1	17.1	17.73	17.1	55,211
July 09, 2025	17.84	17.6	17.6	18	17.37	123,100
July 08, 2025	18.25	17.74	17.74	18.37	17.61	50,316
July 07, 2025	18.1	18.14	18.14	18.5	17.77	68,720
July 03, 2025	18.47	18.28	18.28	18.5	17.48	78,200
July 02, 2025	18.73	18.72	18.72	19.4	18.36	92,612
July 01, 2025	18.9	18.7	18.7	19.49	18.37	88,388
June 30, 2025	19.35	19.04	19.04	19.94	18.15	281,247
June 27, 2025	19.1	19	19	19.23	18.53	390,000
June 26, 2025	18.4	18.92	18.92	19.12	18.26	83,035
June 25, 2025	18.44	18.14	18.14	18.44	17.5	65,600
June 24, 2025	17.66	18.44	18.44	19.18	17.66	129,701
June 23, 2025	16.65	17.47	17.47	17.77	16.44	83,350
June 20, 2025	17.78	17.2	17.2	17.83	17.13	79,213
June 18, 2025	16.99	17.49	17.49	17.58	16.8	77,400
June 17, 2025	16.43	16.95	16.95	17.25	16.43	71,513
June 16, 2025	16.18	16.63	16.63	16.86	16.04	88,438
June 13, 2025	15.6	16	16	16.18	15.02	99,400
June 12, 2025	15.64	15.88	15.88	16.92	15.6	138,000
June 11, 2025	15.94	15.61	15.61	16.39	15.58	66,622
June 10, 2025	15.61	15.77	15.77	16.08	15.3	57,443
June 09, 2025	15.05	15.54	15.54	16.4	14.89	236,813
June 06, 2025	13.91	14.85	14.85	15.08	13.68	109,135
June 05, 2025	14.5	13.69	13.69	14.5	13.69	48,808
June 04, 2025	14.06	14.43	14.43	14.44	13.67	47,400
June 03, 2025	13.84	14.02	14.02	14.27	13.78	242,300
June 02, 2025	13.88	13.85	13.85	14.49	13.37	51,452
May 30, 2025	13.94	13.9	13.9	14.22	13.68	61,947
May 29, 2025	14.91	14.01	14.01	15.08	13.87	64,815
May 28, 2025	14.57	14.76	14.76	14.93	14.17	59,630
May 27, 2025	14.11	14.6	14.6	14.81	13.35	120,580
May 23, 2025	13.53	13.75	13.75	14.15	13.3	80,211
May 22, 2025	13.98	13.86	13.86	14.56	13.84	73,600
May 21, 2025	14.4	14.12	14.12	14.73	13.75	91,700

Forge Global Holdings, Inc. (FRGE) NYSE