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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	18.45	17.27	17.27	18.98	17.22	109,200
October 15, 2025	17.86	18.4	18.4	18.59	17.78	83,116
October 14, 2025	16.28	17.62	17.62	17.79	16.15	98,800
October 13, 2025	16.62	16.55	16.55	17.12	16.36	63,800
October 10, 2025	16.88	16.2	16.2	17.1	15.8	73,500
October 09, 2025	16.62	16.94	16.94	16.95	16.39	43,347
October 08, 2025	16.02	16.54	16.54	16.61	15.99	49,200
October 07, 2025	16.18	15.93	15.93	16.61	15.79	55,806
October 06, 2025	16.72	16.16	16.16	17	16.13	70,841
October 03, 2025	16.65	16.52	16.52	16.91	16.43	43,238
October 02, 2025	16.38	16.56	16.56	16.56	15.86	60,500
October 01, 2025	16.78	16.07	16.07	17.38	16.05	72,962
September 30, 2025	17.03	16.9	16.9	17.24	16.64	54,500
September 29, 2025	16	17.09	17.09	17.48	16	112,700
September 26, 2025	15.65	15.88	15.88	15.99	15.45	53,221
September 25, 2025	15.86	15.59	15.59	15.86	15.19	56,348
September 24, 2025	17.32	16.06	16.06	17.32	16	58,607
September 23, 2025	17.71	17.02	17.02	18.26	16.99	56,570
September 22, 2025	17.28	17.67	17.67	17.83	16.76	96,504
September 19, 2025	17.93	17.34	17.34	18.27	17.31	143,923
September 18, 2025	16.31	17.88	17.88	18.5	16.26	129,029
September 17, 2025	15.66	16.03	16.03	16.24	15.58	135,841
September 16, 2025	16.52	15.74	15.74	16.66	15.62	106,903
September 15, 2025	17.72	16.52	16.52	17.93	16.42	139,151
September 12, 2025	17.8	17.58	17.58	17.8	17.25	72,500
September 11, 2025	17.09	17.8	17.8	18.38	17.09	63,841
September 10, 2025	18.09	17.02	17.02	18.93	16.8	56,608
September 09, 2025	18.08	17.88	17.88	18.08	17.56	63,004
September 08, 2025	17.46	18.06	18.06	18.22	17.33	84,300
September 05, 2025	17.89	17.32	17.32	18.16	16.9	78,100
September 04, 2025	18.02	17.69	17.69	18.02	17.34	53,600
September 03, 2025	17.86	17.97	17.97	17.99	17.49	77,424
September 02, 2025	18.47	17.92	17.92	18.88	17.86	55,495
August 29, 2025	19.24	18.85	18.85	19.24	18.51	62,000
August 28, 2025	19	19.18	19.18	19.39	18.73	76,800
August 27, 2025	19.14	18.82	18.82	19.35	18.11	118,651
August 26, 2025	19.86	19.15	19.15	19.86	18.58	109,300
August 25, 2025	19.6	19.92	19.92	20.36	19.2	81,800
August 22, 2025	19.08	19.5	19.5	20.08	19.07	204,800
August 21, 2025	19.2	19.11	19.11	19.25	18.77	92,741
August 20, 2025	19.98	19.67	19.67	20.4	19.21	121,134
August 19, 2025	20.46	20.02	20.02	20.57	19.83	76,634
August 18, 2025	21	20.45	20.45	21.28	20.29	94,000
August 15, 2025	20.84	21.13	21.13	21.33	20.33	91,700

Forge Global Holdings, Inc. (FRGE) NYSE