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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.95 | 1.81 | ↓$0.14 (-7.18%) | 1.77 | 1.95 | 360.92K |
2024-03-13 | 1.95 | 1.94 | ↓$0.01 (-0.51%) | 1.86 | 1.98 | 224.70K |
2024-03-12 | 1.87 | 1.92 | ↑$0.05 (2.67%) | 1.85 | 1.98 | 239.94K |
2024-03-11 | 1.84 | 1.89 | ↑$0.05 (2.72%) | 1.84 | 1.93 | 173.28K |
2024-03-08 | 1.87 | 1.85 | ↓$0.02 (-1.07%) | 1.84 | 1.92 | 324.08K |
2024-03-07 | 1.81 | 1.84 | ↑$0.03 (1.66%) | 1.81 | 1.89 | 170.29K |
2024-03-06 | 1.86 | 1.80 | ↓$0.06 (-3.23%) | 1.77 | 1.87 | 250.88K |
2024-03-05 | 1.99 | 1.84 | ↓$0.15 (-7.54%) | 1.83 | 1.99 | 368.09K |
2024-03-04 | 1.97 | 2.00 | ↑$0.03 (1.52%) | 1.92 | 2.03 | 309.97K |
2024-03-01 | 2.07 | 1.95 | ↓$0.12 (-5.80%) | 1.95 | 2.10 | 313.92K |
2024-02-29 | 1.93 | 2.08 | ↑$0.15 (7.77%) | 1.92 | 2.08 | 569.25K |
2024-02-28 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.91 | 1.98 | 125.90K |
2024-02-27 | 1.94 | 1.96 | ↑$0.02 (1.03%) | 1.90 | 1.98 | 166.32K |
2024-02-26 | 1.87 | 1.91 | ↑$0.04 (2.14%) | 1.87 | 1.95 | 333.22K |
2024-02-23 | 1.87 | 1.86 | ↓$0.01 (-0.53%) | 1.83 | 1.92 | 222.75K |
2024-02-22 | 1.88 | 1.87 | ↓$0.01 (-0.53%) | 1.83 | 1.91 | 267.25K |
2024-02-21 | 1.97 | 1.88 | ↓$0.09 (-4.57%) | 1.85 | 1.98 | 362.67K |
2024-02-20 | 2.03 | 1.97 | ↓$0.06 (-2.96%) | 1.96 | 2.06 | 322.80K |
2024-02-16 | 2.06 | 2.05 | ↓$0.01 (-0.49%) | 2.00 | 2.10 | 364.98K |
2024-02-15 | 1.94 | 2.06 | ↑$0.12 (6.19%) | 1.93 | 2.07 | 409.11K |
2024-02-14 | 1.76 | 1.95 | ↑$0.19 (10.80%) | 1.76 | 1.95 | 656.49K |
Create an account or log in to view more rows.
$FRGE HODL!!!
$FRGE let’s buy NOW!!!
$FRGE buy more doomers!!!
$FRGE the bulls in here
$FRGE go time
$FRGE Waiting waiting waiting — you know for what !!! Announcement!!!
$FRGE all in
$FRGE oversold
$FRGE The squeeze is coming
$FRGE almost time for the running