Forge Global Holdings, Inc. (FRGE) NYSE

16.72

-0.37(-2.17%)

Updated at September 30 11:35AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20251617.0917.0917.4816112,700
September 26, 202515.6515.8815.8815.9915.4553,221
September 25, 202515.8615.5915.5915.8615.1956,348
September 24, 202517.3216.0616.0617.321658,607
September 23, 202517.7117.0217.0218.2616.9956,570
September 22, 202517.2817.6717.6717.8316.7696,504
September 19, 202517.9317.3417.3418.2717.31143,923
September 18, 202516.3117.8817.8818.516.26129,029
September 17, 202515.6616.0316.0316.2415.58135,841
September 16, 202516.5215.7415.7416.6615.62106,903
September 15, 202517.7216.5216.5217.9316.42139,151
September 12, 202517.817.5817.5817.817.2572,500
September 11, 202517.0917.817.818.3817.0963,841
September 10, 202518.0917.0217.0218.9316.856,608
September 09, 202518.0817.8817.8818.0817.5663,004
September 08, 202517.4618.0618.0618.2217.3384,300
September 05, 202517.8917.3217.3218.1616.978,100
September 04, 202518.0217.6917.6918.0217.3453,600
September 03, 202517.8617.9717.9717.9917.4977,424
September 02, 202518.4717.9217.9218.8817.8655,495
August 29, 202519.2418.8518.8519.2418.5162,000
August 28, 20251919.1819.1819.3918.7376,800
August 27, 202519.1418.8218.8219.3518.11118,651
August 26, 202519.8619.1519.1519.8618.58109,300
August 25, 202519.619.9219.9220.3619.281,800
August 22, 202519.0819.519.520.0819.07204,800
August 21, 202519.219.1119.1119.2518.7792,741
August 20, 202519.9819.6719.6720.419.21121,134
August 19, 202520.4620.0220.0220.5719.8376,634
August 18, 20252120.4520.4521.2820.2994,000
August 15, 202520.8421.1321.1321.3320.3391,700
August 14, 202521.1220.7520.7521.6620.7104,000
August 13, 202522.5921.6321.6322.8121.58105,005
August 12, 202522.3322.1922.1922.7121.56101,658
August 11, 202522.0422.3822.382321.65101,745
August 08, 202521.1421.8421.8422.7121.13120,600
August 07, 202523.9521.8821.8823.9521.6987,600
August 06, 202524.123.5723.5724.122149,800
August 05, 20252324.1524.1524.922.79213,800
August 04, 202520.6623232420.61212,840
August 01, 202521.5220.620.623.3720.03392,017
July 31, 202516.9121.9221.9221.9416.91416,851
July 30, 202517.1316.8216.8217.3416.6474,309
July 29, 202517.3716.6716.6717.3916.6193,153
July 28, 202517.7117.3417.3417.817.2868,145
July 25, 202517.6817.4817.4817.7317.0875,000
July 24, 202518.0517.8717.8718.317.748,633
July 23, 202518.08181818.1117.3688,700
July 22, 202517.9917.9817.9818.5717.7797,700
July 21, 202518.517.9917.9918.7417.68132,813
July 18, 202517.618.2218.2218.3917.5125,511
July 17, 202517.2317.3617.3617.7417.0574,600
July 16, 202516.6716.9716.9717.0516.2654,700
July 15, 202516.9816.5216.521716.1847,900
July 14, 202516.5516.8816.8817.2716.5557,665
July 11, 202516.9216.7516.751716.6940,500
July 10, 202517.7117.117.117.7317.155,211
July 09, 202517.8417.617.61817.37123,100
July 08, 202518.2517.7417.7418.3717.6150,316
July 07, 202518.118.1418.1418.517.7768,720
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved