Forge Global Holdings, Inc. Common Stock (FRGE)

44.62
+0.00 (0.00%)
NYSE · Last Trade: Feb 24th, 1:48 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Forge Global Holdings, Inc. Common Stock (FRGE)

DateOpenHighLowCloseVolumeAdjusted Close
2/23/202644.6644.6844.5644.62199,75344.62
2/20/202644.5644.6844.5444.62312,12044.62
2/19/202644.5044.6244.4544.54402,95444.54
2/18/202644.4944.6944.4944.50410,36244.50
2/17/202644.6244.6544.4944.49333,29944.49
2/13/202644.7644.7644.6344.64284,85044.64
2/12/202644.7344.7644.6044.74350,17144.74
2/11/202644.7044.7344.5944.72149,50044.72
2/10/202644.6544.7144.6044.65137,56244.65
2/09/202644.7044.7044.5344.65245,52944.65
2/06/202644.6344.7144.6044.65149,54044.65
2/05/202644.7244.7244.6244.64419,39144.64
2/04/202644.6644.7244.6444.72184,39144.72
2/03/202644.6644.6944.6444.66135,47144.66
2/02/202644.6644.6944.6444.6685,59444.66
1/30/202644.6244.7044.6244.70158,36944.70
1/29/202644.6244.7044.6044.6975,95944.69
1/28/202644.6044.6944.6044.6663,85944.66
1/27/202644.5744.6744.5744.6082,05944.60
1/26/202644.5444.7144.5044.70164,40444.70
1/23/202644.6344.6544.5344.55195,77344.55
1/22/202644.7044.7144.6344.6493,66044.64
1/21/202644.5844.7544.5844.7082,47744.70
1/20/202644.5644.6444.5644.6280,10744.62
1/16/202644.4844.6344.4844.5776,71744.57
1/15/202644.6044.6044.5244.5598,65244.55
1/14/202644.6444.6444.5944.62138,93644.62
1/13/202644.6444.6744.5844.6476,90944.64
1/12/202644.6244.7344.6244.70197,48644.70
1/09/202644.7344.7444.6044.65118,60844.65
1/08/202644.6144.8844.6044.79145,82244.79
1/07/202644.8044.8044.5844.65188,30244.65
1/06/202644.4644.8844.4644.72273,80244.72
1/05/202644.3944.6744.3944.58180,30744.58
1/02/202644.5044.5444.3044.45501,60444.45
12/31/202544.5444.6644.5144.56100,22044.56
12/30/202544.7144.7144.5444.54108,59444.54
12/29/202544.5644.7744.5244.67136,74644.67
12/26/202544.6144.7544.5044.6988,91744.69
12/24/202544.4344.7244.4044.7265,56144.72
12/23/202544.3544.5744.3544.47119,02944.47
12/22/202544.6344.6344.2744.27181,97344.27
12/19/202544.6544.7344.4644.65495,41644.65
12/18/202544.6244.7544.5244.52441,22844.52
12/17/202544.4544.5344.4444.52690,67644.52
12/16/202544.3544.4844.3544.45343,69644.45
12/15/202544.3644.4544.3044.35402,18544.35
12/12/202544.3544.4544.3544.40254,59044.40
12/11/202544.4844.4844.3144.45408,43344.45
12/10/202544.3544.4844.3544.48430,91844.48
12/09/202544.3444.3944.3244.35215,07744.35
12/08/202544.3044.3844.3044.37153,42844.37
12/05/202544.3244.3844.2944.31103,35544.31
12/04/202544.3044.4044.3044.34128,51244.34
12/03/202544.2544.4144.2244.38283,86244.38
12/02/202544.3544.3744.2044.22204,15344.22
12/01/202544.3544.4144.1844.20239,58344.20
11/28/202544.3144.4044.2744.3687,21444.36
11/26/202544.2444.4044.2444.31344,60444.31
11/25/202544.1644.3544.1444.33299,73444.33
11/24/202544.3444.4344.1044.11412,57844.11