Forge Global Holdings, Inc. (FRGE) NYSE

16.90

+0.37(+2.24%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20251716.5316.5317.3616.2366,746
October 16, 202518.4517.2717.2718.9817.22109,200
October 15, 202517.8618.418.418.5917.7883,116
October 14, 202516.2817.6217.6217.7916.1598,800
October 13, 202516.6216.5516.5517.1216.3663,800
October 10, 202516.8816.216.217.115.873,500
October 09, 202516.6216.9416.9416.9516.3943,347
October 08, 202516.0216.5416.5416.6115.9949,200
October 07, 202516.1815.9315.9316.6115.7955,806
October 06, 202516.7216.1616.161716.1370,841
October 03, 202516.6516.5216.5216.9116.4343,238
October 02, 202516.3816.5616.5616.5615.8660,500
October 01, 202516.7816.0716.0717.3816.0572,962
September 30, 202517.0316.916.917.2416.6454,500
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved