Dark

FRGE
Forge Global Holdings, Inc.
stock NYSE

At Close

May 9, 2025 3:59:34 PM EDT

14.54USD+6.912%(+0.94)61,331

14.41Bid 14.58Ask 0.17Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-13.60)0

After-hours

May 5, 2025 4:19:30 PM EDT

12.00USD-4.988%(-0.63)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	13.6200	14.7200	13.2600	14.5400	+6.912%	61,331	0.000%
2025-05-08	13.6300	14.3200	13.2000	13.6000	+1.417%	113,565	+6.912%
2025-05-07	12.5600	14.5300	12.4900	13.4100	+11.010%	182,218	+8.427%
2025-05-06	12.3200	12.6850	11.8800	12.0800	-3.898%	122,538	+20.364%
2025-05-05	13.6800	14.1250	12.3300	12.5700	-8.449%	138,358	+15.672%
2025-05-02	14.1700	14.8900	13.6200	13.7300	-3.037%	168,710	+5.899%
2025-05-01	14.3900	14.6100	14.0000	14.1600	-2.277%	117,693	+2.684%
2025-04-30	14.3500	14.8915	13.6800	14.4900	-3.336%	216,469	+0.345%
2025-04-29	13.2800	15.1200	13.0500	14.9900	+12.962%	218,568	-3.002%
2025-04-28	12.6500	13.5000	12.5000	13.2700	+4.406%	159,475	+9.570%
2025-04-25	12.4300	13.1800	12.2901	12.7100	0.000%	142,432	+14.398%
2025-04-24	12.5800	13.0300	12.4500	12.7100	+1.275%	104,623	+14.398%
2025-04-23	11.7700	13.1000	11.7700	12.5500	+6.266%	204,338	+15.857%
2025-04-22	12.4200	13.0000	11.2000	11.8100	-3.984%	296,545	+23.116%
2025-04-21	8.8000	12.9600	8.8000	12.3000	+41.542%	1,028,538	+18.211%
2025-04-17	8.7500	9.3400	8.3200	8.6900	+0.579%	308,800	+67.319%
2025-04-16	11.5100	13.0100	8.4500	8.6400	-26.965%	371,830	+68.287%
2025-04-15	9.8500	15.9500	9.8500	11.8300	+22.864%	1,029,519	+22.908%
2025-04-14	9.3000	9.6630	9.1230	9.6285	+3.616%	28,091	+51.010%
2025-04-11	9.0000	9.4200	8.7000	9.2925	+8.608%	30,869	+56.470%
2025-04-10	9.3915	9.4425	8.4300	8.5560	-6.691%	23,015	+69.939%
2025-04-09	9.3000	9.4395	8.2511	9.1695	-1.894%	33,042	+58.569%
2025-04-08	9.3990	9.6000	8.8725	9.3465	-0.590%	37,192	+55.566%
2025-04-07	6.7500	9.7500	6.6000	9.4020	+26.677%	85,847	+54.648%
2025-04-04	7.5015	7.6320	7.3305	7.4220	-2.980%	44,929	+95.904%
2025-04-03	8.4000	8.5500	7.6500	7.6500	-14.069%	55,785	+90.065%
2025-04-02	8.4000	9.0000	8.4000	8.9025	+4.032%	28,698	+63.325%
2025-04-01	8.4015	8.8500	8.4000	8.5575	+1.512%	68,322	+69.909%
2025-03-31	9.5490	9.9000	8.1000	8.4300	-15.463%	152,146	+72.479%
2025-03-28	10.5000	10.7550	9.6150	9.9720	-6.379%	30,987	+45.808%
2025-03-27	9.9825	10.8000	9.6180	10.6515	+11.968%	38,781	+36.507%
2025-03-26	10.7040	10.8750	9.3990	9.5130	-9.928%	29,907	+52.843%
2025-03-25	10.2000	10.7070	9.8505	10.5615	+13.510%	86,119	+37.670%
2025-03-24	9.7020	9.7020	9.2040	9.3045	+0.259%	21,509	+56.268%
2025-03-21	9.1590	9.7500	8.7645	9.2805	+1.810%	49,033	+56.673%
2025-03-20	8.7000	9.4125	8.7000	9.1155	+2.169%	18,727	+59.509%
2025-03-19	9.0000	9.3345	8.7375	8.9220	-3.972%	31,751	+62.968%
2025-03-18	8.7150	10.6065	8.5500	9.2910	+7.274%	57,820	+56.496%
2025-03-17	9.9705	10.8750	8.5500	8.6610	-2.285%	62,468	+67.879%
2025-03-14	8.6115	8.9805	8.5515	8.8635	+7.144%	17,872	+64.044%
2025-03-13	8.4000	8.7405	8.2500	8.2725	-1.728%	30,597	+75.763%
2025-03-12	9.6000	9.6000	8.2500	8.4180	-3.739%	66,629	+72.725%
2025-03-11	9.1170	9.8670	8.5500	8.7450	+0.500%	32,893	+66.266%
2025-03-10	9.8445	10.0200	8.5650	8.7015	-10.754%	48,409	+67.098%
2025-03-07	9.9000	10.2645	9.6555	9.7500	-2.855%	43,260	+49.128%
2025-03-06	12.3000	12.5340	9.6525	10.0365	-17.962%	110,471	+44.871%
2025-03-05	12.4350	13.4850	12.0105	12.2340	-8.256%	35,470	+18.849%
2025-03-04	13.3050	13.7190	13.0890	13.3350	-0.011%	23,038	+9.036%
2025-03-03	15.3000	15.3000	13.3365	13.3365	-11.090%	28,255	+9.024%
2025-02-28	14.7000	15.0000	14.3100	15.0000	+4.232%	36,353	-3.067%
2025-02-27	14.5500	14.8500	14.2590	14.3910	-1.072%	25,336	+1.035%
2025-02-26	13.5000	14.8500	13.5000	14.5470	+7.984%	26,831	-0.048%
2025-02-25	13.5000	14.0325	13.0875	13.4715	-3.149%	32,386	+7.932%
2025-02-24	14.7000	14.7000	13.3500	13.9095	-0.322%	29,649	+4.533%
2025-02-21	14.8500	14.8500	13.5795	13.9545	-3.855%	28,183	+4.196%
2025-02-20	14.7030	15.1500	13.5000	14.5140	-1.265%	45,855	+0.179%
2025-02-19	15.0000	15.3000	14.2830	14.7000	-0.487%	51,601	-1.088%
2025-02-18	14.4000	15.1500	13.6500	14.7720	+6.098%	89,933	-1.571%
2025-02-14	12.9000	13.9500	12.9000	13.9230	+8.447%	45,164	+4.432%
2025-02-13	12.1500	13.1850	11.8605	12.8385	+5.667%	57,780	+13.253%
2025-02-12	12.1500	12.6795	11.4000	12.1500	-3.180%	46,248	+19.671%
2025-02-11	11.9580	12.7620	11.6370	12.5490	+2.499%	60,714	+15.866%
2025-02-10	11.4000	12.3000	11.1630	12.2430	+6.637%	32,025	+18.762%
2025-02-07	11.5500	12.0660	11.2410	11.4810	-1.315%	59,104	+26.644%
2025-02-06	11.8500	12.1500	11.4000	11.6340	-4.247%	33,675	+24.979%
2025-02-05	11.9895	12.2850	11.5515	12.1500	+3.740%	40,105	+19.671%
2025-02-04	11.1195	11.7750	10.9500	11.7120	+6.376%	41,157	+24.146%
2025-02-03	11.6130	11.6130	10.9500	11.0100	-4.675%	19,273	+32.062%
2025-01-31	11.4000	11.8350	11.1000	11.5500	-0.039%	29,694	+25.887%
2025-01-30	11.2500	11.8500	11.1000	11.5545	+2.652%	27,900	+25.838%
2025-01-29	11.8500	11.8500	11.1000	11.2560	-4.517%	17,289	+29.176%
2025-01-28	11.2500	11.8065	10.9500	11.7885	+5.888%	25,781	+23.341%
2025-01-27	11.2500	11.2500	10.8120	11.1330	-0.067%	22,827	+30.603%
2025-01-24	11.4180	11.9775	11.1000	11.1405	-5.123%	26,708	+30.515%
2025-01-23	11.4000	11.9550	11.1000	11.7420	+5.102%	42,682	+23.829%
2025-01-22	11.1000	11.5140	10.8585	11.1720	+0.689%	36,757	+30.147%
2025-01-21	12.3600	12.3600	10.8000	11.0955	-4.555%	46,670	+31.044%
2025-01-17	12.0000	12.2490	11.2650	11.6250	-2.809%	31,341	+25.075%
2025-01-16	12.8130	12.8130	11.8500	11.9610	-1.556%	43,411	+21.562%
2025-01-15	12.1500	12.4440	11.7390	12.1500	+2.727%	40,356	+19.671%
2025-01-14	10.8000	13.2165	10.7490	11.8275	+10.033%	77,955	+22.934%
2025-01-13	11.1915	11.5815	10.5180	10.7490	-2.570%	28,490	+35.268%
2025-01-10	12.0000	12.1365	10.5000	11.0325	-2.904%	86,738	+31.792%
2025-01-08	12.1500	12.5554	11.3625	11.3625	-8.746%	62,725	+27.965%
2025-01-07	13.2300	13.7865	12.3150	12.4515	-4.586%	49,383	+16.773%
2025-01-06	14.7000	14.7000	13.0500	13.0500	-8.527%	92,801	+11.418%
2025-01-03	14.2500	14.7000	14.0250	14.2665	+0.677%	22,065	+1.917%
2025-01-02	14.0460	14.7113	13.9635	14.1705	+1.482%	20,426	+2.608%
2024-12-31	13.6500	14.8425	13.6500	13.9635	+3.422%	35,569	+4.129%
2024-12-30	13.6500	14.1000	13.4295	13.5015	+0.637%	30,975	+7.692%
2024-12-27	14.0160	14.1683	13.0500	13.4160	-3.610%	56,023	+8.378%
2024-12-26	13.9500	14.6070	13.3500	13.9185	+5.455%	34,598	+4.465%
2024-12-24	13.5000	13.8720	13.1985	13.1985	-3.286%	18,974	+10.164%
2024-12-23	14.7675	14.7750	13.5210	13.6470	-4.232%	31,851	+6.544%
2024-12-20	13.5000	14.7000	13.5000	14.2500	+3.115%	78,489	+2.035%
2024-12-19	13.9500	14.8485	13.5090	13.8195	+2.367%	45,371	+5.214%
2024-12-18	14.4765	15.0000	13.5000	13.5000	-6.044%	58,040	+7.704%
2024-12-17	15.7500	15.7500	14.3685	14.3685	-7.000%	41,161	+1.194%
2024-12-16	15.4500	16.0500	14.7015	15.4500	-2.830%	63,126	-5.890%
2024-12-13	15.6000	16.1250	15.6000	15.9000	0.000%	29,289	-8.553%
2024-12-12	16.5000	16.8000	15.7500	15.9000	-3.636%	43,705	-8.553%
2024-12-11	16.0500	17.2500	15.7500	16.5000	+2.804%	41,609	-11.879%
2024-12-10	18.0000	18.1500	15.7500	16.0500	-10.084%	47,740	-9.408%
2024-12-09	17.2500	18.7500	15.6000	17.8500	+12.264%	116,733	-18.543%
2024-12-06	14.9235	16.0500	14.7405	15.9000	+9.902%	58,308	-8.553%
2024-12-05	14.9250	15.9000	14.4390	14.4675	-3.065%	33,466	+0.501%
2024-12-04	15.3000	15.3000	14.5650	14.9250	-0.500%	37,004	-2.580%
2024-12-03	15.3000	15.3000	14.8500	15.0000	0.000%	40,133	-3.067%
2024-12-02	16.5000	16.5000	14.9670	15.0000	-8.257%	34,587	-3.067%
2024-11-29	16.0500	16.6500	16.0500	16.3500	+1.869%	11,516	-11.070%
2024-11-27	16.2000	16.8000	16.0500	16.0500	0.000%	22,878	-9.408%
2024-11-26	16.0500	16.7250	16.0500	16.0500	-0.926%	27,850	-9.408%
2024-11-25	17.5500	18.7500	16.2000	16.2000	-2.703%	57,421	-10.247%
2024-11-22	15.0000	16.8000	14.5500	16.6500	+14.824%	58,579	-12.673%
2024-11-21	14.9715	15.1500	14.1945	14.5005	+0.919%	29,087	+0.272%
2024-11-20	14.8500	14.8500	13.9395	14.3685	+0.832%	44,121	+1.194%
2024-11-19	12.3000	14.5605	12.3000	14.2500	+14.929%	55,664	+2.035%
2024-11-18	12.6000	12.7500	12.0000	12.3990	-1.278%	40,328	+17.268%
2024-11-15	13.8000	13.8765	12.4500	12.5595	-7.080%	42,980	+15.769%
2024-11-14	14.4000	15.1500	13.5000	13.5165	-7.218%	44,081	+7.572%
2024-11-13	15.3000	15.4500	14.4000	14.5680	-2.880%	72,242	-0.192%
2024-11-12	15.9000	16.0500	15.0000	15.0000	-5.660%	45,054	-3.067%
2024-11-11	15.1500	16.6500	15.0000	15.9000	+4.950%	70,905	-8.553%
2024-11-08	17.1000	17.1000	15.0000	15.1500	-10.619%	58,476	-4.026%
2024-11-07	18.0000	18.0000	16.6500	16.9500	-13.740%	61,977	-14.218%
2024-11-06	18.7500	20.7000	18.0000	19.6500	+10.084%	76,363	-26.005%
2024-11-05	17.2500	18.0000	16.8000	17.8500	+3.478%	33,868	-18.543%
2024-11-04	16.9500	17.4000	16.6500	17.2500	+1.770%	26,769	-15.710%
2024-11-01	17.2500	17.5500	16.9500	16.9500	-2.586%	33,307	-14.218%
2024-10-31	17.8500	18.0825	17.2500	17.4000	-3.333%	24,988	-16.437%
2024-10-30	18.0000	18.6000	17.8500	18.0000	-0.826%	20,907	-19.222%
2024-10-29	18.3000	18.9000	17.8500	18.1500	-3.968%	32,004	-19.890%
2024-10-28	18.4500	19.4250	18.0000	18.9000	+5.882%	24,462	-23.069%
2024-10-25	18.3000	18.9000	17.7000	17.8500	-0.833%	14,946	-18.543%
2024-10-24	18.6000	19.2000	17.5500	18.0000	-3.226%	19,697	-19.222%
2024-10-23	18.7500	19.2000	18.1500	18.6000	-3.125%	28,328	-21.828%
2024-10-22	19.8000	19.8000	18.6750	19.2000	-3.030%	24,741	-24.271%
2024-10-21	20.2500	20.5500	19.6500	19.8000	-3.650%	22,234	-26.566%
2024-10-18	20.1000	21.6750	19.9500	20.5500	+3.008%	33,138	-29.246%
2024-10-17	20.2500	20.8500	19.6500	19.9500	-0.746%	17,871	-27.118%
2024-10-16	20.1000	20.7000	19.6500	20.1000	0.000%	22,543	-27.662%
2024-10-15	19.9500	20.7000	19.3500	20.1000	+0.752%	32,229	-27.662%
2024-10-14	19.2000	20.5500	18.9000	19.9500	+3.906%	47,396	-27.118%
2024-10-11	17.8500	19.3500	17.7000	19.2000	+8.475%	32,170	-24.271%
2024-10-10	18.7500	19.0500	17.4000	17.7000	-7.087%	39,749	-17.853%
2024-10-09	19.0500	19.6500	18.7500	19.0500	+1.600%	16,723	-23.675%
2024-10-08	18.4500	18.9000	18.1500	18.7500	+0.806%	22,524	-22.453%
2024-10-07	18.1500	19.0500	17.8500	18.6000	+4.202%	25,434	-21.828%
2024-10-04	18.1500	18.2985	17.5500	17.8500	+0.847%	17,305	-18.543%
2024-10-03	17.7000	18.3000	17.4000	17.7000	0.000%	17,938	-17.853%
2024-10-02	18.6000	18.9000	17.4000	17.7000	-5.600%	21,908	-17.853%
2024-10-01	19.3500	19.5000	18.7500	18.7500	-4.580%	15,588	-22.453%
2024-09-30	19.8000	20.5500	19.2000	19.6500	-2.239%	12,544	-26.005%
2024-09-27	20.4000	20.4000	19.8000	20.1000	+0.752%	10,423	-27.662%
2024-09-26	20.1000	20.2500	19.5000	19.9500	+1.527%	16,047	-27.118%
2024-09-25	19.5000	20.1000	19.1910	19.6500	0.000%	11,413	-26.005%
2024-09-24	19.6500	19.9500	19.2000	19.6500	+0.769%	14,069	-26.005%
2024-09-23	19.3500	20.1000	18.7500	19.5000	+1.563%	15,739	-25.436%
2024-09-20	19.3500	20.5500	19.2000	19.2000	-6.569%	49,463	-24.271%
2024-09-19	21.0000	21.0000	19.6500	20.5500	+4.580%	15,102	-29.246%
2024-09-18	19.8000	20.8500	19.5000	19.6500	-2.239%	18,122	-26.005%
2024-09-17	20.7000	21.0000	19.9500	20.1000	-1.471%	16,254	-27.662%
2024-09-16	21.4500	21.4500	19.9500	20.4000	-4.225%	15,489	-28.725%
2024-09-13	20.8500	21.6000	20.2500	21.3000	+5.970%	24,174	-31.737%
2024-09-12	20.4000	20.4000	19.2000	20.1000	+0.752%	34,032	-27.662%
2024-09-11	19.9500	19.9500	18.3000	19.9500	0.000%	18,534	-27.118%
2024-09-10	19.5000	20.4000	18.5445	19.9500	+2.308%	23,538	-27.118%
2024-09-09	18.9000	19.8000	18.7500	19.5000	+4.000%	13,609	-25.436%
2024-09-06	19.0500	19.6500	18.3000	18.7500	-2.344%	19,309	-22.453%
2024-09-05	19.8000	20.1930	19.0500	19.2000	-4.478%	15,884	-24.271%
2024-09-04	20.4000	20.8500	19.5000	20.1000	-0.741%	11,653	-27.662%
2024-09-03	21.7500	21.9525	19.9500	20.2500	-3.571%	19,802	-28.198%
2024-08-30	23.2500	23.2500	20.7000	21.0000	-8.497%	22,571	-30.762%
2024-08-29	22.6500	23.7000	22.2030	22.9500	+1.325%	13,143	-36.645%
2024-08-28	23.4000	23.4000	21.9000	22.6500	-2.581%	19,478	-35.806%
2024-08-27	22.8000	23.5500	22.5000	23.2500	+1.307%	17,413	-37.462%
2024-08-26	22.5000	23.5500	21.9000	22.9500	+2.685%	19,253	-36.645%
2024-08-23	21.0000	23.7000	21.0000	22.3500	+5.674%	40,542	-34.944%
2024-08-22	20.4000	21.6750	20.1000	21.1500	+2.174%	16,514	-31.253%
2024-08-21	19.9500	21.1500	19.6500	20.7000	+3.759%	11,765	-29.758%
2024-08-20	20.2500	20.7000	19.6500	19.9500	-3.623%	7,478	-27.118%
2024-08-19	19.3500	20.8500	19.3500	20.7000	+5.344%	14,831	-29.758%
2024-08-16	19.6500	20.5500	19.2000	19.6500	-0.758%	14,514	-26.005%
2024-08-15	19.0500	20.4000	18.6000	19.8000	+5.600%	20,555	-26.566%
2024-08-14	20.1000	20.1525	18.1500	18.7500	-6.716%	22,079	-22.453%
2024-08-13	18.9000	20.1750	18.0000	20.1000	+9.836%	22,271	-27.662%
2024-08-12	19.5000	19.5000	17.7750	18.3000	-5.426%	48,188	-20.546%
2024-08-09	20.2500	20.8485	19.0500	19.3500	-5.147%	22,013	-24.858%
2024-08-08	19.5000	21.3000	19.3500	20.4000	+3.817%	31,313	-28.725%
2024-08-07	18.7500	20.1750	18.0000	19.6500	+7.377%	39,249	-26.005%
2024-08-06	18.6000	18.7500	17.5500	18.3000	0.000%	23,251	-20.546%
2024-08-05	20.2500	20.4000	18.0000	18.3000	-9.630%	50,994	-20.546%
2024-08-02	20.2500	20.8500	20.2500	20.2500	-1.460%	22,081	-28.198%
2024-08-01	21.4500	21.8715	20.4000	20.5500	-5.517%	21,573	-29.246%
2024-07-31	21.6000	22.8000	21.6000	21.7500	0.000%	18,542	-33.149%
2024-07-30	22.9500	22.9500	20.8500	21.7500	-2.027%	24,831	-33.149%
2024-07-29	23.8500	23.8500	21.9000	22.2000	-6.329%	10,370	-34.505%
2024-07-26	23.8500	23.8500	22.8750	23.7000	+3.268%	14,455	-38.650%
2024-07-25	22.0500	23.4000	21.6000	22.9500	+4.795%	23,770	-36.645%
2024-07-24	22.9500	23.6250	21.7500	21.9000	-3.947%	20,930	-33.607%
2024-07-23	21.3000	23.1750	21.0300	22.8000	+5.556%	24,822	-36.228%
2024-07-22	22.6500	22.6500	21.4500	21.6000	-4.000%	21,043	-32.685%
2024-07-19	22.8000	22.8000	21.9000	22.5000	0.000%	12,770	-35.378%
2024-07-18	23.4000	24.4500	22.0500	22.5000	-5.063%	18,431	-35.378%
2024-07-17	23.4000	24.1500	22.8000	23.7000	-1.250%	20,197	-38.650%
2024-07-16	22.0500	24.0000	21.7500	24.0000	+11.111%	35,665	-39.417%
2024-07-15	21.3000	21.6000	20.8500	21.6000	+1.408%	28,780	-32.685%
2024-07-12	21.7500	22.2000	20.8500	21.3000	-0.699%	37,090	-31.737%
2024-07-11	21.4500	22.5000	21.1500	21.4500	+2.143%	44,205	-32.214%
2024-07-10	21.1500	21.1500	20.4000	21.0000	0.000%	18,232	-30.762%
2024-07-09	20.8500	21.1500	20.7000	21.0000	-0.709%	7,580	-30.762%
2024-07-08	21.7500	22.0500	20.8500	21.1500	-1.399%	19,308	-31.253%
2024-07-05	21.3000	21.7485	20.6250	21.4500	-1.379%	13,807	-32.214%
2024-07-03	21.9000	22.2000	21.6000	21.7500	-0.685%	6,339	-33.149%
2024-07-02	21.4500	22.0500	20.4750	21.9000	+1.389%	19,984	-33.607%
2024-07-01	22.0500	22.2000	21.3000	21.6000	-1.370%	18,374	-32.685%
2024-06-28	21.9000	22.3500	20.5500	21.9000	+2.817%	102,230	-33.607%
2024-06-27	20.4000	21.3000	19.9500	21.3000	+6.767%	32,521	-31.737%
2024-06-26	20.4000	20.5485	19.6500	19.9500	-2.920%	24,644	-27.118%
2024-06-25	21.0000	21.0000	20.4000	20.5500	-2.143%	16,052	-29.246%
2024-06-24	20.2500	21.7500	19.6500	21.0000	+3.704%	30,213	-30.762%
2024-06-21	21.9000	22.2000	20.2500	20.2500	-6.897%	50,146	-28.198%
2024-06-20	22.5000	22.6500	21.7500	21.7500	-2.027%	24,153	-33.149%
2024-06-18	22.9500	23.0985	22.0500	22.2000	-3.268%	21,925	-34.505%
2024-06-17	22.8000	23.2500	22.3500	22.9500	0.000%	14,126	-36.645%
2024-06-14	23.4000	23.6910	22.6500	22.9500	-3.165%	20,079	-36.645%
2024-06-13	24.6000	25.2000	23.5500	23.7000	-4.242%	15,770	-38.650%
2024-06-12	25.6500	26.1000	24.1500	24.7500	-1.198%	31,276	-41.253%
2024-06-11	25.8000	25.8000	24.1500	25.0500	-2.339%	20,776	-41.956%
2024-06-10	23.7000	25.8000	23.4000	25.6500	+8.228%	27,379	-43.314%
2024-06-07	23.8500	24.4500	23.3985	23.7000	-0.629%	30,963	-38.650%
2024-06-06	23.4000	24.3000	23.4000	23.8500	+1.274%	30,597	-39.036%
2024-06-05	22.9500	23.7000	22.5000	23.5500	+2.614%	17,979	-38.259%
2024-06-04	22.9500	23.3985	21.9000	22.9500	-0.649%	42,044	-36.645%
2024-06-03	23.7000	23.8500	22.5750	23.1000	-2.532%	25,459	-37.056%
2024-05-31	24.1500	24.1500	22.8000	23.7000	-1.250%	155,281	-38.650%
2024-05-30	24.6000	24.9000	23.8500	24.0000	0.000%	22,278	-39.417%
2024-05-29	24.7500	24.7515	24.0000	24.0000	-3.030%	32,144	-39.417%
2024-05-28	26.4000	26.5500	24.4500	24.7500	-3.509%	29,465	-41.253%
2024-05-24	26.2500	26.2500	25.2000	25.6500	-0.581%	28,648	-43.314%
2024-05-23	27.0000	27.0000	25.2000	25.8000	-3.911%	39,227	-43.643%
2024-05-22	28.2000	28.2000	26.7000	26.8500	-3.763%	31,551	-45.847%
2024-05-21	28.3500	29.4000	27.6000	27.9000	-2.105%	32,445	-47.885%
2024-05-20	27.3000	28.5000	26.5500	28.5000	+6.145%	29,720	-48.982%
2024-05-17	27.1500	27.6000	26.5500	26.8500	-0.556%	27,594	-45.847%
2024-05-16	27.4500	28.0500	26.7000	27.0000	-1.639%	31,354	-46.148%
2024-05-15	28.6500	28.6500	27.1500	27.4500	-2.660%	33,858	-47.031%
2024-05-14	28.0500	28.6500	27.4500	28.2000	+4.444%	30,292	-48.440%
2024-05-13	27.1500	27.7500	27.0000	27.0000	+2.857%	22,582	-46.148%
2024-05-10	27.0000	27.1500	25.2000	26.2500	0.000%	38,726	-44.610%
2024-05-09	27.7500	27.7500	26.1000	26.2500	-2.235%	47,079	-44.610%
2024-05-08	28.8000	29.8500	26.7000	26.8500	-7.732%	35,615	-45.847%
2024-05-07	29.5500	30.0750	28.7250	29.1000	-2.513%	30,704	-50.034%
2024-05-06	30.7500	31.6500	29.4000	29.8500	+2.051%	36,621	-51.290%
2024-05-03	29.8500	30.0000	28.4250	29.2500	+0.515%	27,882	-50.291%
2024-05-02	28.9500	29.7000	28.6500	29.1000	+1.571%	23,989	-50.034%
2024-05-01	27.9000	29.2500	27.4500	28.6500	+4.372%	30,161	-49.250%
2024-04-30	28.2000	28.3500	27.0000	27.4500	-3.684%	30,634	-47.031%
2024-04-29	28.9500	29.6250	28.2090	28.5000	-1.042%	20,697	-48.982%
2024-04-26	28.5000	29.2500	28.0500	28.8000	+0.524%	27,442	-49.514%
2024-04-25	28.5000	29.1000	27.9000	28.6500	-2.551%	30,625	-49.250%
2024-04-24	29.5500	30.3000	28.7175	29.4000	-0.508%	29,674	-50.544%
2024-04-23	28.6500	29.7000	27.9000	29.5500	+2.604%	36,589	-50.795%
2024-04-22	28.2000	29.5500	27.3000	28.8000	+3.226%	31,047	-49.514%
2024-04-19	27.7500	28.3500	26.2500	27.9000	-0.535%	60,662	-47.885%
2024-04-18	27.1500	28.8000	26.8500	28.0500	+2.747%	45,016	-48.164%
2024-04-17	26.8500	28.0500	26.5515	27.3000	+1.676%	40,895	-46.740%
2024-04-16	28.8000	28.9500	26.7000	26.8500	-6.771%	54,308	-45.847%
2024-04-15	30.3000	30.3000	28.5750	28.8000	-4.950%	24,108	-49.514%
2024-04-12	31.5000	32.8500	29.7000	30.3000	-10.222%	60,750	-52.013%
2024-04-11	33.7500	34.5000	31.5000	33.7500	+1.810%	46,433	-56.919%
2024-04-10	33.6000	33.7500	31.6500	33.1500	-5.957%	52,621	-56.139%
2024-04-09	33.4500	35.5500	31.8000	35.2500	+8.796%	86,083	-58.752%
2024-04-08	37.5000	37.9500	32.2500	32.4000	-8.475%	118,176	-55.123%
2024-04-05	29.2500	35.8500	27.3000	35.4000	+18.593%	132,170	-58.927%
2024-04-04	28.8000	32.2380	28.6290	29.8500	+8.152%	71,686	-51.290%
2024-04-03	26.8500	28.3500	25.6500	27.6000	+9.524%	61,764	-47.319%
2024-04-02	27.0000	27.7500	25.2000	25.2000	-7.692%	69,239	-42.302%
2024-04-01	29.2500	30.0000	26.8500	27.3000	-5.699%	102,503	-46.740%
2024-03-28	31.8000	32.1750	28.8000	28.9500	-7.212%	79,828	-49.775%
2024-03-27	33.1500	33.6000	27.7500	31.2000	-21.509%	256,666	-53.397%
2024-03-26	42.0000	42.9000	36.3015	39.7500	-1.487%	201,689	-63.421%
2024-03-25	44.2500	53.4000	37.6500	40.3500	+15.451%	745,555	-63.965%
2024-03-22	31.0500	35.4750	30.0015	34.9500	+13.107%	126,927	-58.398%
2024-03-21	30.6000	32.2500	30.1500	30.9000	+0.488%	25,202	-52.945%
2024-03-20	28.6500	30.9750	28.3500	30.7500	+6.771%	20,188	-52.715%
2024-03-19	28.2000	29.1000	27.3000	28.8000	+1.587%	8,644	-49.514%
2024-03-18	28.5000	28.5000	27.6750	28.3500	+0.532%	9,893	-48.713%
2024-03-15	26.7000	28.5000	26.7000	28.2000	+3.867%	36,375	-48.440%
2024-03-14	29.2500	29.2500	26.5500	27.1500	-6.701%	24,061	-46.446%
2024-03-13	29.2500	29.7000	27.9000	29.1000	+1.042%	14,980	-50.034%
2024-03-12	28.0500	29.7000	27.8070	28.8000	+1.587%	15,996	-49.514%
2024-03-11	27.6000	28.9500	27.6000	28.3500	+2.162%	11,552	-48.713%
2024-03-08	28.0500	28.8000	27.6000	27.7500	+0.543%	21,605	-47.604%
2024-03-07	27.1500	28.2750	27.1350	27.6000	+2.222%	11,352	-47.319%
2024-03-06	27.9000	27.9750	26.5500	27.0000	-2.174%	17,119	-46.148%
2024-03-05	29.8500	29.8500	27.4500	27.6000	-8.000%	24,539	-47.319%
2024-03-04	29.5500	30.4305	28.8000	30.0000	+2.564%	20,668	-51.533%
2024-03-01	31.0500	31.5000	29.2500	29.2500	-6.250%	20,928	-50.291%
2024-02-29	28.9500	31.2000	28.8000	31.2000	+8.901%	37,963	-53.397%
2024-02-28	28.6500	29.6835	28.6500	28.6500	-2.551%	8,394	-49.250%
2024-02-27	29.1000	29.6250	28.5000	29.4000	+2.618%	11,100	-50.544%
2024-02-26	28.0500	29.2500	28.0500	28.6500	+2.688%	22,215	-49.250%
2024-02-23	28.0500	28.8000	27.4500	27.9000	-0.535%	14,850	-47.885%
2024-02-22	28.2000	28.6500	27.4500	28.0500	-0.532%	17,817	-48.164%
2024-02-21	29.5500	29.7000	27.7500	28.2000	-4.569%	24,178	-48.440%
2024-02-20	30.4500	30.9000	29.4000	29.5500	-3.902%	21,520	-50.795%
2024-02-16	30.9000	31.5000	30.0000	30.7500	-0.485%	24,332	-52.715%
2024-02-15	29.1000	31.0500	28.9500	30.9000	+5.641%	27,275	-52.945%
2024-02-14	26.4000	29.2500	26.4000	29.2500	+12.069%	43,776	-50.291%
2024-02-13	27.4500	27.4500	25.8750	26.1000	-5.946%	38,138	-44.291%
2024-02-12	26.7000	28.2750	26.7000	27.7500	+4.520%	27,583	-47.604%
2024-02-09	25.2000	26.5500	24.8250	26.5500	+6.627%	22,212	-45.235%
2024-02-08	24.7500	26.0250	24.3810	24.9000	+1.220%	24,372	-41.606%
2024-02-07	26.2500	26.5500	23.7000	24.6000	-6.286%	26,957	-40.894%
2024-02-06	26.7000	27.7500	26.2500	26.2500	-2.235%	21,189	-44.610%
2024-02-05	28.5000	28.8000	26.7000	26.8500	-6.771%	24,656	-45.847%
2024-02-02	28.3500	29.2500	28.3500	28.8000	0.000%	14,278	-49.514%
2024-02-01	29.2500	30.3000	28.5000	28.8000	0.000%	24,151	-49.514%
2024-01-31	30.0000	31.2000	28.6500	28.8000	-4.000%	28,609	-49.514%
2024-01-30	30.1500	30.7500	30.0000	30.0000	-0.990%	19,352	-51.533%
2024-01-29	27.7500	30.4500	27.7500	30.3000	+8.021%	24,639	-52.013%
2024-01-26	28.5000	28.9500	27.4500	28.0500	-1.579%	21,050	-48.164%
2024-01-25	28.0500	28.5000	27.6000	28.5000	+1.604%	28,720	-48.982%
2024-01-24	28.6500	29.6250	27.6000	28.0500	-2.604%	33,647	-48.164%
2024-01-23	28.6500	30.0000	28.2000	28.8000	+0.524%	29,415	-49.514%
2024-01-22	27.6000	30.2250	27.6000	28.6500	+3.243%	35,172	-49.250%
2024-01-19	27.9000	28.0500	25.9500	27.7500	-3.141%	53,075	-47.604%
2024-01-18	33.9000	34.5495	28.0500	28.6500	-15.487%	128,169	-49.250%
2024-01-17	34.0500	34.3500	32.5500	33.9000	-2.586%	21,061	-57.109%
2024-01-16	35.4000	35.7000	34.3500	34.8000	-3.333%	23,001	-58.218%
2024-01-12	38.8500	38.8500	35.8500	36.0000	-5.512%	18,751	-59.611%
2024-01-11	39.3000	39.7500	37.2000	38.1000	-3.788%	31,519	-61.837%
2024-01-10	39.6000	40.5000	38.4000	39.6000	-0.377%	27,661	-63.283%
2024-01-09	43.3500	43.5000	39.6000	39.7500	-6.028%	39,035	-63.421%
2024-01-08	41.4000	42.4500	40.3515	42.3000	+2.174%	28,411	-65.626%
2024-01-05	45.3000	45.6000	41.1000	41.4000	-9.508%	53,660	-64.879%
2024-01-04	46.9500	47.5500	45.0000	45.7500	-1.929%	25,994	-68.219%
2024-01-03	50.7000	50.7000	45.7695	46.6500	-8.798%	37,262	-68.832%
2024-01-02	51.1500	52.2015	49.8000	51.1500	-0.583%	35,390	-71.574%
2023-12-29	57.9000	58.0500	51.3000	51.4500	-11.140%	36,642	-71.740%
2023-12-28	59.1000	60.0000	57.6000	57.9000	-2.525%	34,949	-74.888%
2023-12-27	58.6500	60.0750	57.6000	59.4000	+1.020%	46,506	-75.522%
2023-12-26	58.2000	60.3000	58.0500	58.8000	+1.292%	40,026	-75.272%
2023-12-22	59.2500	59.8500	57.3000	58.0500	-2.519%	42,918	-74.953%
2023-12-21	56.2500	59.7000	56.1000	59.5500	+8.767%	64,690	-75.584%
2023-12-20	56.9250	60.1500	52.5000	54.7500	+7.670%	205,219	-73.443%
2023-12-19	51.0000	51.7500	49.6770	50.8500	0.000%	51,964	-71.406%
2023-12-18	52.2000	52.5000	50.4000	50.8500	-2.865%	34,747	-71.406%
2023-12-15	51.9000	52.7250	51.1500	52.3500	-0.286%	91,641	-72.225%
2023-12-14	50.5500	53.4000	49.2000	52.5000	+7.692%	58,302	-72.305%
2023-12-13	47.7000	48.9000	47.1000	48.7500	+2.524%	49,449	-70.174%
2023-12-12	48.4500	48.7500	47.2500	47.5500	-1.858%	18,182	-69.422%
2023-12-11	48.1500	49.2000	48.0000	48.4500	0.000%	18,946	-69.990%
2023-12-08	48.7500	49.0500	47.7000	48.4500	-1.824%	22,157	-69.990%
2023-12-07	48.0000	49.6500	46.8000	49.3500	+3.785%	38,591	-70.537%
2023-12-06	48.0000	48.1875	47.3250	47.5500	0.000%	26,954	-69.422%
2023-12-05	46.5000	48.1500	46.2000	47.5500	+2.922%	30,729	-69.422%
2023-12-04	49.8000	51.0000	45.4500	46.2000	-7.229%	36,910	-68.528%
2023-12-01	49.5000	51.3000	47.5500	49.8000	+0.606%	50,210	-70.803%
2023-11-30	49.6500	49.6500	47.7000	49.5000	+0.610%	133,688	-70.626%
2023-11-29	48.7500	49.6500	48.3000	49.2000	0.000%	39,041	-70.447%
2023-11-28	49.3500	50.2500	47.4000	49.2000	-1.205%	39,408	-70.447%
2023-11-27	50.4000	51.6000	47.8500	49.8000	-1.190%	53,033	-70.803%
2023-11-24	47.1000	50.8500	46.0500	50.4000	+5.329%	21,106	-71.151%
2023-11-22	46.3500	50.1225	46.3500	47.8500	+3.571%	34,649	-69.613%
2023-11-21	43.6500	46.3500	43.6500	46.2000	+3.704%	35,700	-68.528%
2023-11-20	43.9500	44.7000	43.5000	44.5500	+1.365%	27,269	-67.363%
2023-11-17	43.0500	44.2500	42.1500	43.9500	+3.169%	26,075	-66.917%
2023-11-16	42.7500	43.9500	42.0000	42.6000	+0.709%	34,349	-65.869%

.dark-mode .RsqZ5v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RsqZ5v{ color: #333333; background-color: white; border: 2px solid #333333; }FRGEForge Global Holdings, Inc.stock NYSE

FRGE
Forge Global Holdings, Inc.
stock NYSE