Forge Global Holdings Inc (FRGE) Historical Stock Data

1.92 ↑0.01 (0.52%)

As of April 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FRGE is down 0.00% a day on average. There have been 17 days where Forge Global Holdings Inc closed green and 13 days where FRGE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	1.90	1.92	↑$0.02 (1.05%)	1.87	1.95	411.63K
2024-04-25	1.90	1.91	↑$0.01 (0.53%)	1.86	1.94	459.38K
2024-04-24	1.97	1.96	↓$0.01 (-0.51%)	1.91	2.02	445.11K
2024-04-23	1.91	1.97	↑$0.06 (3.14%)	1.86	1.98	548.04K
2024-04-22	1.88	1.92	↑$0.04 (2.13%)	1.82	1.97	465.50K
2024-04-19	1.85	1.86	↑$0.01 (0.54%)	1.75	1.89	0.91M
2024-04-18	1.81	1.87	↑$0.06 (3.31%)	1.79	1.92	675.23K
2024-04-17	1.79	1.82	↑$0.03 (1.68%)	1.77	1.87	612.46K
2024-04-16	1.92	1.79	↓$0.13 (-6.77%)	1.78	1.93	814.50K
2024-04-15	2.02	1.92	↓$0.10 (-4.95%)	1.91	2.02	361.59K
2024-04-12	2.10	2.02	↓$0.08 (-3.81%)	1.98	2.19	0.91M
2024-04-11	2.25	2.25	↑$0.00 (0.00%)	2.10	2.30	696.02K
2024-04-10	2.24	2.21	↓$0.03 (-1.34%)	2.11	2.25	788.57K
2024-04-09	2.23	2.35	↑$0.12 (5.38%)	2.12	2.37	1.29M
2024-04-08	2.50	2.16	↓$0.34 (-13.60%)	2.15	2.53	1.77M
2024-04-05	1.95	2.36	↑$0.41 (21.03%)	1.82	2.39	1.97M
2024-04-04	1.92	1.99	↑$0.07 (3.65%)	1.91	2.15	1.08M
2024-04-03	1.79	1.84	↑$0.05 (2.79%)	1.71	1.89	0.93M
2024-04-02	1.80	1.68	↓$0.12 (-6.67%)	1.68	1.85	1.04M
2024-04-01	1.95	1.82	↓$0.13 (-6.67%)	1.79	2.00	1.54M
2024-03-28	2.12	1.93	↓$0.19 (-8.96%)	1.92	2.15	1.20M
2024-03-27	2.21	2.08	↓$0.13 (-5.88%)	1.85	2.24	3.85M
2024-03-26	2.80	2.65	↓$0.15 (-5.36%)	2.42	2.86	3.02M
2024-03-25	2.95	2.69	↓$0.26 (-8.81%)	2.51	3.56	11.16M
2024-03-22	2.07	2.33	↑$0.26 (12.56%)	2.00	2.37	1.78M
2024-03-21	2.04	2.06	↑$0.02 (0.98%)	2.01	2.15	377.83K
2024-03-20	1.91	2.05	↑$0.14 (7.33%)	1.89	2.07	302.82K
2024-03-19	1.88	1.92	↑$0.04 (2.13%)	1.82	1.94	129.66K
2024-03-18	1.90	1.89	↓$0.01 (-0.53%)	1.85	1.90	148.40K
2024-03-15	1.78	1.88	↑$0.10 (5.62%)	1.78	1.90	545.62K