Forge Global Holdings Inc (FRGE) Historical Stock Data

2.08 ↓0.57 (-21.51%)
As of March 27, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FRGE is up 0.34% a day on average. There have been 15 days where Forge Global Holdings Inc closed green and 15 days where FRGE closed red.

DateOpenCloseChangeLowHighVolume
2024-03-272.212.08↓$0.13 (-5.88%)1.852.243.85M
2024-03-262.802.65↓$0.15 (-5.36%)2.422.863.02M
2024-03-252.952.69↓$0.26 (-8.81%)2.513.5611.16M
2024-03-222.072.33↑$0.26 (12.56%)2.002.371.78M
2024-03-212.042.06↑$0.02 (0.98%)2.012.15377.83K
2024-03-201.912.05↑$0.14 (7.33%)1.892.07302.82K
2024-03-191.881.92↑$0.04 (2.13%)1.821.94129.66K
2024-03-181.901.89↓$0.01 (-0.53%)1.851.90148.40K
2024-03-151.781.88↑$0.10 (5.62%)1.781.90545.62K
2024-03-141.951.81↓$0.14 (-7.18%)1.771.95360.92K
2024-03-131.951.94↓$0.01 (-0.51%)1.861.98224.70K
2024-03-121.871.92↑$0.05 (2.67%)1.851.98239.94K
2024-03-111.841.89↑$0.05 (2.72%)1.841.93173.28K
2024-03-081.871.85↓$0.02 (-1.07%)1.841.92324.08K
2024-03-071.811.84↑$0.03 (1.66%)1.811.89170.29K
2024-03-061.861.80↓$0.06 (-3.23%)1.771.87250.88K
2024-03-051.991.84↓$0.15 (-7.54%)1.831.99368.09K
2024-03-041.972.00↑$0.03 (1.52%)1.922.03309.97K
2024-03-012.071.95↓$0.12 (-5.80%)1.952.10313.92K
2024-02-291.932.08↑$0.15 (7.77%)1.922.08569.25K
2024-02-281.911.91↑$0.00 (0.00%)1.911.98125.90K
2024-02-271.941.96↑$0.02 (1.03%)1.901.98166.32K
2024-02-261.871.91↑$0.04 (2.14%)1.871.95333.22K
2024-02-231.871.86↓$0.01 (-0.53%)1.831.92222.75K
2024-02-221.881.87↓$0.01 (-0.53%)1.831.91267.25K
2024-02-211.971.88↓$0.09 (-4.57%)1.851.98362.67K
2024-02-202.031.97↓$0.06 (-2.96%)1.962.06322.80K
2024-02-162.062.05↓$0.01 (-0.49%)2.002.10364.98K
2024-02-151.942.06↑$0.12 (6.19%)1.932.07409.11K
2024-02-141.761.95↑$0.19 (10.80%)1.761.95656.49K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$FRGE Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report