Forge Global Holdings, Inc. Common Stock (FRGE)

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

Date Range:

2025-06-16 - 2025-09-16

Date	Open	High	Low	Close	Volume	Adjusted Close
9/15/2025	17.72	17.93	16.42	16.52	139,145	16.52
9/12/2025	17.80	17.80	17.25	17.58	72,466	17.58
9/11/2025	17.09	18.38	17.09	17.80	63,541	17.80
9/10/2025	18.09	18.93	16.80	17.02	56,605	17.02
9/09/2025	18.08	18.08	17.56	17.88	62,904	17.88
9/08/2025	17.46	18.22	17.33	18.06	84,261	18.06
9/05/2025	17.89	18.16	16.90	17.32	78,056	17.32
9/04/2025	18.02	18.02	17.34	17.69	53,578	17.69
9/03/2025	17.86	17.99	17.49	17.97	77,424	17.97
9/02/2025	18.47	18.88	17.86	17.92	55,495	17.92
8/29/2025	19.24	19.24	18.51	18.85	61,977	18.85
8/28/2025	19.00	19.39	18.73	19.18	76,774	19.18
8/27/2025	19.14	19.35	18.11	18.82	118,651	18.82
8/26/2025	19.86	19.86	18.58	19.15	109,283	19.15
8/25/2025	19.60	20.36	19.20	19.92	81,770	19.92
8/22/2025	19.08	20.08	19.07	19.50	204,796	19.50
8/21/2025	19.20	19.25	18.77	19.11	92,741	19.11
8/20/2025	19.98	20.40	19.21	19.67	121,134	19.67
8/19/2025	20.46	20.57	19.83	20.02	75,713	20.02
8/18/2025	21.00	21.28	20.29	20.45	93,974	20.45
8/15/2025	20.84	21.33	20.33	21.13	91,686	21.13
8/14/2025	21.12	21.66	20.70	20.75	103,972	20.75
8/13/2025	22.59	22.81	21.58	21.63	104,903	21.63
8/12/2025	22.33	22.71	21.56	22.19	101,458	22.19
8/11/2025	22.04	23.00	21.65	22.38	101,745	22.38
8/08/2025	21.14	22.71	21.13	21.84	120,577	21.84
8/07/2025	23.95	23.95	21.69	21.88	87,560	21.88
8/06/2025	24.10	24.10	22.00	23.57	149,776	23.57
8/05/2025	23.00	24.90	22.79	24.15	213,770	24.15
8/04/2025	20.66	24.00	20.61	23.00	212,839	23.00
8/01/2025	21.52	23.37	20.03	20.60	392,017	20.60
7/31/2025	16.91	21.94	16.91	21.92	417,407	21.92
7/30/2025	17.13	17.34	16.64	16.82	74,259	16.82
7/29/2025	17.37	17.39	16.61	16.67	93,153	16.67
7/28/2025	17.71	17.80	17.28	17.34	68,145	17.34
7/25/2025	17.68	17.73	17.08	17.48	74,999	17.48
7/24/2025	18.05	18.30	17.70	17.87	48,633	17.87
7/23/2025	18.08	18.11	17.36	18.00	88,680	18.00
7/22/2025	17.99	18.57	17.77	17.98	97,692	17.98
7/21/2025	18.50	18.73	17.68	17.99	132,813	17.99
7/18/2025	17.60	18.39	17.50	18.22	125,511	18.22
7/17/2025	17.23	17.74	17.05	17.36	74,571	17.36
7/16/2025	16.67	17.05	16.25	16.97	54,666	16.97
7/15/2025	16.98	17.00	16.18	16.52	47,875	16.52
7/14/2025	16.55	17.27	16.55	16.88	57,645	16.88
7/11/2025	16.92	17.00	16.69	16.75	40,455	16.75
7/10/2025	17.71	17.73	17.10	17.10	55,211	17.10
7/09/2025	17.84	18.00	17.37	17.60	123,068	17.60
7/08/2025	18.25	18.37	17.61	17.74	50,316	17.74
7/07/2025	18.10	18.50	17.77	18.14	68,720	18.14
7/03/2025	18.47	18.50	17.48	18.28	78,157	18.28
7/02/2025	18.73	19.40	18.36	18.72	92,607	18.72
7/01/2025	18.90	19.49	18.37	18.70	88,338	18.70
6/30/2025	19.35	19.94	18.15	19.04	281,247	19.04
6/27/2025	19.10	19.23	18.53	19.00	389,997	19.00
6/26/2025	18.40	19.12	18.26	18.92	83,029	18.92
6/25/2025	18.44	18.44	17.50	18.14	65,558	18.14
6/24/2025	17.66	19.18	17.66	18.44	129,701	18.44
6/23/2025	16.65	17.77	16.44	17.47	83,350	17.47
6/20/2025	17.78	17.82	17.13	17.20	79,213	17.20
6/18/2025	16.99	17.58	16.80	17.49	77,355	17.49
6/17/2025	16.43	17.25	16.43	16.95	71,513	16.95
6/16/2025	16.18	16.86	16.04	16.63	88,438	16.63