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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.56	44.62	44.62	44.68	44.54	312,120
February 19, 2026	44.5	44.54	44.54	44.62	44.45	403,000
February 18, 2026	44.49	44.5	44.5	44.69	44.49	410,400
February 17, 2026	44.62	44.49	44.49	44.65	44.49	333,300
February 13, 2026	44.76	44.64	44.64	44.76	44.63	284,900
February 12, 2026	44.73	44.74	44.74	44.76	44.61	350,200
February 11, 2026	44.7	44.72	44.72	44.73	44.59	149,500
February 10, 2026	44.65	44.65	44.65	44.71	44.6	137,563
February 09, 2026	44.7	44.65	44.65	44.7	44.53	245,529
February 06, 2026	44.63	44.65	44.65	44.71	44.6	149,540
February 05, 2026	44.72	44.64	44.64	44.72	44.62	419,400
February 04, 2026	44.66	44.72	44.72	44.72	44.64	184,400
February 03, 2026	44.66	44.66	44.66	44.69	44.64	135,500
February 02, 2026	44.66	44.66	44.66	44.69	44.64	85,600
January 30, 2026	44.62	44.7	44.7	44.7	44.62	158,400
January 29, 2026	44.62	44.69	44.69	44.7	44.6	76,000
January 28, 2026	44.6	44.66	44.66	44.69	44.6	63,900
January 27, 2026	44.57	44.6	44.6	44.67	44.57	82,100
January 26, 2026	44.54	44.7	44.7	44.71	44.5	164,404
January 23, 2026	44.63	44.55	44.55	44.65	44.53	195,800
January 22, 2026	44.7	44.64	44.64	44.71	44.63	87,155
January 21, 2026	44.58	44.7	44.7	44.75	44.58	82,500
January 20, 2026	44.56	44.62	44.62	44.64	44.56	80,107
January 16, 2026	44.48	44.57	44.57	44.63	44.48	76,717
January 15, 2026	44.6	44.55	44.55	44.6	44.52	98,700
January 14, 2026	44.64	44.62	44.62	44.64	44.59	138,939
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

Forge Global Holdings, Inc. (FRGE) NYSE