Dark

FRGE
Forge Global Holdings, Inc.
stock NYSE

Inactive

Feb 27, 2026

45.00USD+0.424%(+0.19)631,687

Pre-market

0.00USD-100.000%(-44.81)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	45.0000	45.0300	44.980000	45.0000	+0.424%	631,687	0.000%
2026-02-26	44.7100	44.8500	44.710000	44.8100	+0.269%	417,181	+0.424%
2026-02-25	44.6800	44.7150	44.595000	44.6900	+0.202%	234,197	+0.694%
2026-02-24	44.7200	44.7200	44.570000	44.6000	-0.045%	217,941	+0.897%
2026-02-23	44.6600	44.6800	44.560000	44.6200	0.000%	199,755	+0.852%
2026-02-20	44.5600	44.6800	44.540000	44.6200	+0.180%	312,120	+0.852%
2026-02-19	44.5000	44.6200	44.450000	44.5400	+0.090%	402,954	+1.033%
2026-02-18	44.4900	44.6900	44.490000	44.5000	+0.022%	410,362	+1.124%
2026-02-17	44.6200	44.6450	44.490000	44.4900	-0.336%	333,300	+1.146%
2026-02-13	44.7600	44.7600	44.630000	44.6400	-0.224%	284,850	+0.806%
2026-02-12	44.7300	44.7600	44.605000	44.7400	+0.045%	350,171	+0.581%
2026-02-11	44.7000	44.7300	44.590000	44.7200	+0.157%	149,500	+0.626%
2026-02-10	44.6500	44.7100	44.600000	44.6500	0.000%	137,563	+0.784%
2026-02-09	44.7000	44.7000	44.530000	44.6500	0.000%	245,526	+0.784%
2026-02-06	44.6300	44.7100	44.600000	44.6500	+0.022%	149,540	+0.784%
2026-02-05	44.7200	44.7200	44.615000	44.6400	-0.179%	419,391	+0.806%
2026-02-04	44.6600	44.7200	44.640000	44.7200	+0.134%	184,391	+0.626%
2026-02-03	44.6600	44.6850	44.640000	44.6600	0.000%	135,471	+0.761%
2026-02-02	44.6600	44.6850	44.640000	44.6600	-0.089%	85,594	+0.761%
2026-01-30	44.6200	44.7000	44.620000	44.7000	+0.022%	158,369	+0.671%
2026-01-29	44.6200	44.6950	44.600000	44.6900	+0.067%	75,959	+0.694%
2026-01-28	44.6000	44.6900	44.600000	44.6600	+0.135%	63,859	+0.761%
2026-01-27	44.5700	44.6700	44.570000	44.6000	-0.224%	82,061	+0.897%
2026-01-26	44.5400	44.7100	44.500000	44.7000	+0.337%	164,163	+0.671%
2026-01-23	44.6300	44.6500	44.530000	44.5500	-0.202%	195,773	+1.010%
2026-01-22	44.7000	44.7100	44.630000	44.6400	-0.134%	93,670	+0.806%
2026-01-21	44.5800	44.7500	44.580000	44.7000	+0.179%	82,477	+0.671%
2026-01-20	44.5600	44.6400	44.560000	44.6200	+0.112%	80,107	+0.852%
2026-01-16	44.4800	44.6300	44.480000	44.5700	+0.045%	76,717	+0.965%
2026-01-15	44.6000	44.6000	44.520000	44.5500	-0.157%	98,653	+1.010%
2026-01-14	44.6400	44.6400	44.590000	44.6200	-0.045%	138,939	+0.852%
2026-01-13	44.6400	44.6700	44.580000	44.6400	-0.134%	73,909	+0.806%
2026-01-12	44.6200	44.7300	44.620000	44.7000	+0.112%	197,486	+0.671%
2026-01-09	44.7300	44.7400	44.600000	44.6500	-0.313%	117,369	+0.784%
2026-01-08	44.6100	44.8800	44.600000	44.7900	+0.314%	145,822	+0.469%
2026-01-07	44.8000	44.8000	44.580000	44.6500	-0.157%	188,306	+0.784%
2026-01-06	44.4600	44.8800	44.460000	44.7200	+0.314%	273,804	+0.626%
2026-01-05	44.3900	44.6750	44.390000	44.5800	+0.292%	180,323	+0.942%
2026-01-02	44.5000	44.5400	44.300000	44.4500	-0.247%	501,604	+1.237%
2025-12-31	44.5400	44.6550	44.510000	44.5600	+0.045%	100,220	+0.987%
2025-12-30	44.7100	44.7100	44.540000	44.5400	-0.291%	108,604	+1.033%
2025-12-29	44.5600	44.7750	44.520000	44.6700	-0.045%	136,474	+0.739%
2025-12-26	44.6100	44.7500	44.500000	44.6900	-0.067%	88,648	+0.694%
2025-12-24	44.4300	44.7200	44.400000	44.7200	+0.562%	65,561	+0.626%
2025-12-23	44.3500	44.5700	44.350000	44.4700	+0.452%	119,032	+1.192%
2025-12-22	44.6300	44.6300	44.270000	44.2700	-0.851%	181,975	+1.649%
2025-12-19	44.6500	44.7300	44.460000	44.6500	+0.292%	495,216	+0.784%
2025-12-18	44.6200	44.7500	44.520000	44.5200	0.000%	441,028	+1.078%
2025-12-17	44.4500	44.5280	44.440000	44.5200	+0.157%	690,473	+1.078%
2025-12-16	44.3500	44.4800	44.350000	44.4500	+0.225%	343,582	+1.237%
2025-12-15	44.3600	44.4500	44.300000	44.3500	-0.113%	402,070	+1.466%
2025-12-12	44.3500	44.4500	44.350000	44.4000	-0.112%	254,290	+1.351%
2025-12-11	44.4800	44.4850	44.315000	44.4500	-0.067%	408,224	+1.237%
2025-12-10	44.3500	44.4850	44.350000	44.4800	+0.293%	430,918	+1.169%
2025-12-09	44.3400	44.3900	44.320000	44.3500	-0.045%	215,022	+1.466%
2025-12-08	44.3000	44.3800	44.300000	44.3700	+0.135%	153,526	+1.420%
2025-12-05	44.3200	44.3800	44.290000	44.3100	-0.068%	103,355	+1.557%
2025-12-04	44.3000	44.4000	44.300000	44.3400	-0.090%	128,512	+1.488%
2025-12-03	44.2500	44.4050	44.220000	44.3800	+0.362%	283,862	+1.397%
2025-12-02	44.3500	44.3700	44.200000	44.2200	+0.045%	204,153	+1.764%
2025-12-01	44.3500	44.4100	44.182000	44.2000	-0.361%	239,583	+1.810%
2025-11-28	44.3100	44.4000	44.270000	44.3600	+0.113%	87,214	+1.443%
2025-11-26	44.2400	44.4000	44.240000	44.3100	-0.045%	344,604	+1.557%
2025-11-25	44.1600	44.3500	44.140000	44.3300	+0.499%	299,734	+1.511%
2025-11-24	44.3400	44.4300	44.100000	44.1100	-0.564%	413,646	+2.018%
2025-11-21	44.0700	44.4600	43.920000	44.3600	+0.681%	1,776,837	+1.443%
2025-11-20	44.1000	44.5050	43.990000	44.0600	0.000%	1,815,825	+2.133%
2025-11-19	44.0800	44.1300	44.015000	44.0600	+0.023%	1,012,198	+2.133%
2025-11-18	44.0700	44.2400	44.010000	44.0500	+0.045%	852,950	+2.157%
2025-11-17	44.0400	44.1800	44.000000	44.0300	-0.181%	1,706,042	+2.203%
2025-11-14	44.0700	44.2600	44.010000	44.1100	0.000%	998,036	+2.018%
2025-11-13	44.3100	44.4100	44.000000	44.1100	-0.676%	1,476,977	+2.018%
2025-11-12	44.4200	44.5700	44.250000	44.4100	-0.381%	953,049	+1.329%
2025-11-11	44.1000	44.7600	44.100000	44.5800	+0.837%	454,362	+0.942%
2025-11-10	44.0200	44.2500	43.980000	44.2100	+0.500%	2,352,792	+1.787%
2025-11-07	44.0000	44.0300	43.920000	43.9900	-0.182%	1,279,235	+2.296%
2025-11-06	43.7000	44.0800	43.450100	44.0700	+68.721%	4,517,430	+2.110%
2025-11-05	25.3300	26.5450	24.130000	26.1200	+0.115%	434,700	+72.282%
2025-11-04	22.6500	26.6201	22.620100	26.0900	+11.878%	379,712	+72.480%
2025-11-03	21.7300	23.9800	21.330000	23.3200	+6.290%	234,597	+92.967%
2025-10-31	21.4600	22.1364	20.860100	21.9400	+1.999%	152,721	+105.105%
2025-10-30	19.7500	21.6300	19.170000	21.5100	+8.911%	168,087	+109.205%
2025-10-29	20.6100	21.8200	19.510000	19.7500	-4.451%	257,616	+127.848%
2025-10-28	20.0200	22.2000	19.800000	20.6700	+11.429%	418,021	+117.707%
2025-10-27	16.8500	18.8600	16.160000	18.5500	+11.545%	454,071	+142.588%
2025-10-24	16.5900	16.9576	16.310000	16.6300	+2.465%	37,957	+170.595%
2025-10-23	16.3700	16.6600	16.060000	16.2300	-0.976%	44,818	+177.264%
2025-10-22	16.5400	16.6000	15.900000	16.3900	-1.680%	50,021	+174.558%
2025-10-21	16.9000	17.3000	16.600000	16.6700	-1.361%	45,148	+169.946%
2025-10-20	16.8400	17.3200	16.560000	16.9000	+2.238%	52,974	+166.272%
2025-10-17	17.0000	17.3600	16.230000	16.5300	-4.285%	66,746	+172.232%
2025-10-16	18.4500	18.9800	17.220100	17.2700	-6.141%	109,186	+160.567%
2025-10-15	17.8600	18.5899	17.780000	18.4000	+4.427%	83,116	+144.565%
2025-10-14	16.2800	17.7850	16.150000	17.6200	+6.465%	98,784	+155.392%
2025-10-13	16.6200	17.1163	16.360000	16.5500	+2.160%	63,778	+171.903%
2025-10-10	16.8800	17.1000	15.800000	16.2000	-4.368%	73,454	+177.778%
2025-10-09	16.6200	16.9500	16.385000	16.9400	+2.418%	43,347	+165.643%
2025-10-08	16.0200	16.6100	15.990000	16.5400	+3.829%	49,151	+172.068%
2025-10-07	16.1800	16.6050	15.790000	15.9300	-1.423%	55,806	+182.486%
2025-10-06	16.7200	17.0000	16.125000	16.1600	-2.179%	70,841	+178.465%
2025-10-03	16.6500	16.9100	16.429100	16.5200	-0.242%	43,238	+172.397%
2025-10-02	16.3800	16.5600	15.860000	16.5600	+3.049%	60,480	+171.739%
2025-10-01	16.7800	17.3800	16.050000	16.0700	-4.911%	72,962	+180.025%
2025-09-30	17.0300	17.2373	16.635000	16.9000	-1.112%	54,497	+166.272%
2025-09-29	16.0000	17.4800	16.000000	17.0900	+7.620%	112,663	+163.312%
2025-09-26	15.6500	15.9850	15.450000	15.8800	+1.860%	53,221	+183.375%
2025-09-25	15.8600	15.8600	15.190000	15.5900	-2.927%	56,348	+188.647%
2025-09-24	17.3200	17.3200	15.995000	16.0600	-5.640%	58,607	+180.199%
2025-09-23	17.7100	18.2575	16.985000	17.0200	-3.679%	56,570	+164.395%
2025-09-22	17.2800	17.8250	16.755100	17.6700	+1.903%	96,504	+154.669%
2025-09-19	17.9300	18.2750	17.310000	17.3400	-3.020%	143,942	+159.516%
2025-09-18	16.3100	18.5000	16.260855	17.8800	+11.541%	129,034	+151.678%
2025-09-17	15.6600	16.2350	15.582500	16.0300	+1.842%	135,864	+180.724%
2025-09-16	16.5200	16.6595	15.620000	15.7400	-4.722%	106,903	+185.896%
2025-09-15	17.7200	17.9332	16.420000	16.5200	-6.030%	139,151	+172.397%
2025-09-12	17.8000	17.8000	17.250000	17.5800	-1.236%	72,466	+155.973%
2025-09-11	17.0900	18.3799	17.090000	17.8000	+4.583%	63,841	+152.809%
2025-09-10	18.0900	18.9300	16.800000	17.0200	-4.810%	56,608	+164.395%
2025-09-09	18.0800	18.0800	17.560100	17.8800	-0.997%	63,004	+151.678%
2025-09-08	17.4600	18.2200	17.330000	18.0600	+4.273%	84,261	+149.169%
2025-09-05	17.8900	18.1600	16.900000	17.3200	-2.092%	78,056	+159.815%
2025-09-04	18.0200	18.0200	17.340000	17.6900	-1.558%	53,578	+154.381%
2025-09-03	17.8600	17.9900	17.494900	17.9700	+0.279%	77,424	+150.417%
2025-09-02	18.4700	18.8800	17.855000	17.9200	-4.934%	55,495	+151.116%
2025-08-29	19.2400	19.2400	18.510000	18.8500	-1.721%	61,977	+138.727%
2025-08-28	19.0000	19.3900	18.730000	19.1800	+1.913%	76,774	+134.619%
2025-08-27	19.1400	19.3473	18.110000	18.8200	-1.723%	118,651	+139.107%
2025-08-26	19.8600	19.8600	18.580000	19.1500	-3.865%	109,283	+134.987%
2025-08-25	19.6000	20.3600	19.205000	19.9200	+2.154%	81,780	+125.904%
2025-08-22	19.0800	20.0800	19.070000	19.5000	+2.041%	204,796	+130.769%
2025-08-21	19.2000	19.2500	18.765000	19.1100	-2.847%	92,741	+135.479%
2025-08-20	19.9800	20.4000	19.210100	19.6700	-1.748%	121,134	+128.775%
2025-08-19	20.4600	20.5719	19.830000	20.0200	-2.103%	76,634	+124.775%
2025-08-18	21.0000	21.2800	20.290000	20.4500	-3.218%	93,974	+120.049%
2025-08-15	20.8400	21.3300	20.330000	21.1300	+1.831%	91,686	+112.967%
2025-08-14	21.1200	21.6550	20.700000	20.7500	-4.068%	103,972	+116.867%
2025-08-13	22.5900	22.8125	21.580000	21.6300	-2.524%	105,005	+108.044%
2025-08-12	22.3300	22.7120	21.560000	22.1900	-0.849%	101,658	+102.794%
2025-08-11	22.0400	23.0000	21.650000	22.3800	+2.473%	101,745	+101.072%
2025-08-08	21.1400	22.7100	21.130000	21.8400	-0.183%	120,577	+106.044%
2025-08-07	23.9500	23.9500	21.690000	21.8800	-7.170%	87,565	+105.667%
2025-08-06	24.1000	24.1000	22.000000	23.5700	-2.402%	149,776	+90.921%
2025-08-05	23.0000	24.9000	22.790000	24.1500	+5.000%	213,770	+86.335%
2025-08-04	20.6600	24.0000	20.610000	23.0000	+11.650%	212,840	+95.652%
2025-08-01	21.5200	23.3700	20.030000	20.6000	-6.022%	392,017	+118.447%
2025-07-31	16.9100	21.9400	16.910000	21.9200	+30.321%	417,449	+105.292%
2025-07-30	17.1300	17.3400	16.640000	16.8200	+0.900%	74,309	+167.539%
2025-07-29	17.3700	17.3900	16.610000	16.6700	-3.864%	93,153	+169.946%
2025-07-28	17.7100	17.7984	17.280000	17.3400	-0.801%	68,145	+159.516%
2025-07-25	17.6800	17.7309	17.078400	17.4800	-2.182%	74,999	+157.437%
2025-07-24	18.0500	18.3000	17.701600	17.8700	-0.722%	48,633	+151.819%
2025-07-23	18.0800	18.1150	17.360000	18.0000	+0.111%	88,680	+150.000%
2025-07-22	17.9900	18.5700	17.770000	17.9800	-0.056%	97,692	+150.278%
2025-07-21	18.5000	18.7350	17.680000	17.9900	-1.262%	132,813	+150.139%
2025-07-18	17.6000	18.3910	17.500000	18.2200	+4.954%	125,511	+146.981%
2025-07-17	17.2300	17.7400	17.050000	17.3600	+2.298%	74,571	+159.217%
2025-07-16	16.6700	17.0500	16.255000	16.9700	+2.724%	54,666	+165.174%
2025-07-15	16.9800	17.0000	16.180000	16.5200	-2.133%	47,875	+172.397%
2025-07-14	16.5500	17.2750	16.550000	16.8800	+0.776%	57,665	+166.588%
2025-07-11	16.9200	17.0000	16.686000	16.7500	-2.047%	40,455	+168.657%
2025-07-10	17.7100	17.7300	17.100000	17.1000	-2.841%	55,211	+163.158%
2025-07-09	17.8400	18.0000	17.370000	17.6000	-0.789%	123,070	+155.682%
2025-07-08	18.2500	18.3700	17.615000	17.7400	-2.205%	50,316	+153.664%
2025-07-07	18.1000	18.5000	17.770000	18.1400	-0.766%	68,720	+148.071%
2025-07-03	18.4700	18.5000	17.475000	18.2800	-2.350%	78,157	+146.171%
2025-07-02	18.7300	19.4000	18.365000	18.7200	+0.107%	92,612	+140.385%
2025-07-01	18.9000	19.4900	18.370000	18.7000	-1.786%	88,388	+140.642%
2025-06-30	19.3500	19.9400	18.150000	19.0400	+0.211%	281,247	+136.345%
2025-06-27	19.1000	19.2299	18.530000	19.0000	+0.423%	389,997	+136.842%
2025-06-26	18.4000	19.1200	18.255400	18.9200	+4.300%	83,035	+137.844%
2025-06-25	18.4400	18.4400	17.500000	18.1400	-1.627%	65,558	+148.071%
2025-06-24	17.6600	19.1850	17.660000	18.4400	+5.552%	129,701	+144.035%
2025-06-23	16.6500	17.7650	16.439200	17.4700	+1.570%	83,350	+157.584%
2025-06-20	17.7800	17.8250	17.130000	17.2000	-1.658%	79,213	+161.628%
2025-06-18	16.9900	17.5800	16.800000	17.4900	+3.186%	77,355	+157.290%
2025-06-17	16.4300	17.2500	16.430000	16.9500	+1.924%	71,513	+165.487%
2025-06-16	16.1800	16.8600	16.040000	16.6300	+3.937%	88,438	+170.595%
2025-06-13	15.6000	16.1800	15.020000	16.0000	+0.756%	99,356	+181.250%
2025-06-12	15.6400	16.9219	15.600000	15.8800	+1.730%	137,964	+183.375%
2025-06-11	15.9400	16.3900	15.580000	15.6100	-1.015%	66,622	+188.277%
2025-06-10	15.6100	16.0800	15.300000	15.7700	+1.480%	57,443	+185.352%
2025-06-09	15.0500	16.4000	14.890000	15.5400	+4.646%	236,813	+189.575%
2025-06-06	13.9100	15.0836	13.679900	14.8500	+8.473%	109,135	+203.030%
2025-06-05	14.5000	14.5000	13.690000	13.6900	-5.128%	48,808	+228.707%
2025-06-04	14.0600	14.4400	13.670000	14.4300	+2.924%	47,367	+211.850%
2025-06-03	13.8400	14.2699	13.784000	14.0200	+1.227%	242,257	+220.970%
2025-06-02	13.8800	14.4900	13.370000	13.8500	-0.360%	51,452	+224.910%
2025-05-30	13.9400	14.2200	13.680000	13.9000	-0.785%	61,947	+223.741%
2025-05-29	14.9100	15.0800	13.870000	14.0100	-5.081%	64,815	+221.199%
2025-05-28	14.5700	14.9300	14.170000	14.7600	+1.096%	59,630	+204.878%
2025-05-27	14.1100	14.8100	13.350000	14.6000	+6.182%	120,580	+208.219%
2025-05-23	13.5300	14.1500	13.300000	13.7500	-0.794%	80,258	+227.273%
2025-05-22	13.9800	14.5600	13.840000	13.8600	-1.841%	73,599	+224.675%
2025-05-21	14.4000	14.7300	13.750000	14.1200	-0.212%	91,657	+218.697%
2025-05-20	14.3100	14.5808	13.880000	14.1500	-3.347%	66,064	+218.021%
2025-05-19	14.0300	14.9900	13.800000	14.6400	+2.021%	117,687	+207.377%
2025-05-16	13.8900	14.6738	13.590000	14.3500	+1.056%	137,827	+213.589%
2025-05-15	15.5100	15.5100	14.055000	14.2000	-7.190%	153,934	+216.901%
2025-05-14	17.9200	18.5900	15.250800	15.3000	-13.997%	209,969	+194.118%
2025-05-13	15.8700	17.9800	15.797000	17.7900	+14.258%	196,919	+152.951%
2025-05-12	15.9000	16.4325	14.800000	15.5700	+7.379%	180,792	+189.017%
2025-05-09	13.3600	14.7500	13.220000	14.5000	+6.618%	62,056	+210.345%
2025-05-08	13.6300	14.3200	13.200000	13.6000	+1.417%	113,565	+230.882%
2025-05-07	12.5600	14.5300	12.490000	13.4100	+11.010%	182,218	+235.570%
2025-05-06	12.3200	12.6850	11.880000	12.0800	-3.898%	122,538	+272.517%
2025-05-05	13.6800	14.1250	12.330000	12.5700	-8.449%	138,358	+257.995%
2025-05-02	14.1700	14.8900	13.620000	13.7300	-3.037%	168,710	+227.749%
2025-05-01	14.3900	14.6100	14.000000	14.1600	-2.277%	117,693	+217.797%
2025-04-30	14.3500	14.8915	13.680000	14.4900	-3.336%	216,469	+210.559%
2025-04-29	13.2800	15.1200	13.050000	14.9900	+12.962%	218,568	+200.200%
2025-04-28	12.6500	13.5000	12.500000	13.2700	+4.406%	159,475	+239.111%
2025-04-25	12.4300	13.1800	12.290100	12.7100	0.000%	142,432	+254.052%
2025-04-24	12.5800	13.0300	12.450000	12.7100	+1.275%	104,623	+254.052%
2025-04-23	11.7700	13.1000	11.770000	12.5500	+6.266%	204,338	+258.566%
2025-04-22	12.4200	13.0000	11.200000	11.8100	-3.984%	296,545	+281.033%
2025-04-21	8.8000	12.9600	8.800000	12.3000	+41.542%	1,028,538	+265.854%
2025-04-17	8.7500	9.3400	8.320000	8.6900	+0.579%	308,800	+417.837%
2025-04-16	11.5100	13.0100	8.450000	8.6400	-26.965%	371,830	+420.833%
2025-04-15	9.8500	15.9500	9.850000	11.8300	+22.864%	1,029,519	+280.389%
2025-04-14	9.3000	9.6630	9.123000	9.6285	+3.616%	28,091	+367.363%
2025-04-11	9.0000	9.4200	8.700000	9.2925	+8.608%	30,869	+384.262%
2025-04-10	9.3915	9.4425	8.430000	8.5560	-6.691%	23,015	+425.947%
2025-04-09	9.3000	9.4395	8.251100	9.1695	-1.894%	33,042	+390.757%
2025-04-08	9.3990	9.6000	8.872500	9.3465	-0.590%	37,192	+381.464%
2025-04-07	6.7500	9.7500	6.600000	9.4020	+26.677%	85,847	+378.622%
2025-04-04	7.5015	7.6320	7.330500	7.4220	-2.980%	44,929	+506.306%
2025-04-03	8.4000	8.5500	7.650000	7.6500	-14.069%	55,785	+488.235%
2025-04-02	8.4000	9.0000	8.400000	8.9025	+4.032%	28,698	+405.476%
2025-04-01	8.4015	8.8500	8.400000	8.5575	+1.512%	68,322	+425.855%
2025-03-31	9.5490	9.9000	8.100000	8.4300	-15.463%	152,146	+433.808%
2025-03-28	10.5000	10.7550	9.615000	9.9720	-6.379%	30,987	+351.264%
2025-03-27	9.9825	10.8000	9.618000	10.6515	+11.968%	38,781	+322.476%
2025-03-26	10.7040	10.8750	9.399000	9.5130	-9.928%	29,907	+373.037%
2025-03-25	10.2000	10.7070	9.850500	10.5615	+13.510%	86,119	+326.076%
2025-03-24	9.7020	9.7020	9.204000	9.3045	+0.259%	21,509	+383.637%
2025-03-21	9.1590	9.7500	8.764500	9.2805	+1.810%	49,033	+384.888%
2025-03-20	8.7000	9.4125	8.700000	9.1155	+2.169%	18,727	+393.665%
2025-03-19	9.0000	9.3345	8.737500	8.9220	-3.972%	31,751	+404.371%
2025-03-18	8.7150	10.6065	8.550000	9.2910	+7.274%	57,820	+384.340%
2025-03-17	9.9705	10.8750	8.550000	8.6610	-2.285%	62,468	+419.570%
2025-03-14	8.6115	8.9805	8.551500	8.8635	+7.144%	17,872	+407.700%
2025-03-13	8.4000	8.7405	8.250000	8.2725	-1.728%	30,597	+443.971%
2025-03-12	9.6000	9.6000	8.250000	8.4180	-3.739%	66,629	+434.569%
2025-03-11	9.1170	9.8670	8.550000	8.7450	+0.500%	32,893	+414.580%
2025-03-10	9.8445	10.0200	8.565000	8.7015	-10.754%	48,409	+417.152%
2025-03-07	9.9000	10.2645	9.655500	9.7500	-2.855%	43,260	+361.538%
2025-03-06	12.3000	12.5340	9.652500	10.0365	-17.962%	110,471	+348.363%
2025-03-05	12.4350	13.4850	12.010500	12.2340	-8.256%	35,470	+267.827%
2025-03-04	13.3050	13.7190	13.089000	13.3350	-0.011%	23,038	+237.458%
2025-03-03	15.3000	15.3000	13.336500	13.3365	-11.090%	28,255	+237.420%
2025-02-28	14.7000	15.0000	14.310000	15.0000	+4.232%	36,353	+200.000%
2025-02-27	14.5500	14.8500	14.259000	14.3910	-1.072%	25,336	+212.695%
2025-02-26	13.5000	14.8500	13.500000	14.5470	+7.984%	26,831	+209.342%
2025-02-25	13.5000	14.0325	13.087500	13.4715	-3.149%	32,386	+234.039%
2025-02-24	14.7000	14.7000	13.350000	13.9095	-0.322%	29,649	+223.520%
2025-02-21	14.8500	14.8500	13.579500	13.9545	-3.855%	28,183	+222.477%
2025-02-20	14.7030	15.1500	13.500000	14.5140	-1.265%	45,855	+210.045%
2025-02-19	15.0000	15.3000	14.283000	14.7000	-0.487%	51,601	+206.122%
2025-02-18	14.4000	15.1500	13.650000	14.7720	+6.098%	89,933	+204.630%
2025-02-14	12.9000	13.9500	12.900000	13.9230	+8.447%	45,164	+223.206%
2025-02-13	12.1500	13.1850	11.860500	12.8385	+5.667%	57,780	+250.508%
2025-02-12	12.1500	12.6795	11.400000	12.1500	-3.180%	46,248	+270.370%
2025-02-11	11.9580	12.7620	11.637000	12.5490	+2.499%	60,714	+258.594%
2025-02-10	11.4000	12.3000	11.163000	12.2430	+6.637%	32,025	+267.557%
2025-02-07	11.5500	12.0660	11.241000	11.4810	-1.315%	59,104	+291.952%
2025-02-06	11.8500	12.1500	11.400000	11.6340	-4.247%	33,675	+286.797%
2025-02-05	11.9895	12.2850	11.551500	12.1500	+3.740%	40,105	+270.370%
2025-02-04	11.1195	11.7750	10.950000	11.7120	+6.376%	41,157	+284.221%
2025-02-03	11.6130	11.6130	10.950000	11.0100	-4.675%	19,273	+308.719%
2025-01-31	11.4000	11.8350	11.100000	11.5500	-0.039%	29,694	+289.610%
2025-01-30	11.2500	11.8500	11.100000	11.5545	+2.652%	27,900	+289.459%
2025-01-29	11.8500	11.8500	11.100000	11.2560	-4.517%	17,289	+299.787%
2025-01-28	11.2500	11.8065	10.950000	11.7885	+5.888%	25,781	+281.728%
2025-01-27	11.2500	11.2500	10.812000	11.1330	-0.067%	22,827	+304.204%
2025-01-24	11.4180	11.9775	11.100000	11.1405	-5.123%	26,708	+303.932%
2025-01-23	11.4000	11.9550	11.100000	11.7420	+5.102%	42,682	+283.240%
2025-01-22	11.1000	11.5140	10.858500	11.1720	+0.689%	36,757	+302.793%
2025-01-21	12.3600	12.3600	10.800000	11.0955	-4.555%	46,670	+305.570%
2025-01-17	12.0000	12.2490	11.265000	11.6250	-2.809%	31,341	+287.097%
2025-01-16	12.8130	12.8130	11.850000	11.9610	-1.556%	43,411	+276.223%
2025-01-15	12.1500	12.4440	11.739000	12.1500	+2.727%	40,356	+270.370%
2025-01-14	10.8000	13.2165	10.749000	11.8275	+10.033%	77,955	+280.469%
2025-01-13	11.1915	11.5815	10.518000	10.7490	-2.570%	28,490	+318.644%
2025-01-10	12.0000	12.1365	10.500000	11.0325	-2.904%	86,738	+307.886%
2025-01-08	12.1500	12.5554	11.362500	11.3625	-8.746%	62,725	+296.040%
2025-01-07	13.2300	13.7865	12.315000	12.4515	-4.586%	49,383	+261.402%
2025-01-06	14.7000	14.7000	13.050000	13.0500	-8.527%	92,801	+244.828%
2025-01-03	14.2500	14.7000	14.025000	14.2665	+0.677%	22,065	+215.424%
2025-01-02	14.0460	14.7113	13.963500	14.1705	+1.482%	20,426	+217.561%
2024-12-31	13.6500	14.8425	13.650000	13.9635	+3.422%	35,569	+222.269%
2024-12-30	13.6500	14.1000	13.429500	13.5015	+0.637%	30,975	+233.296%
2024-12-27	14.0160	14.1683	13.050000	13.4160	-3.610%	56,023	+235.420%
2024-12-26	13.9500	14.6070	13.350000	13.9185	+5.455%	34,598	+223.311%
2024-12-24	13.5000	13.8720	13.198500	13.1985	-3.286%	18,974	+240.948%
2024-12-23	14.7675	14.7750	13.521000	13.6470	-4.232%	31,851	+229.743%
2024-12-20	13.5000	14.7000	13.500000	14.2500	+3.115%	78,489	+215.789%
2024-12-19	13.9500	14.8485	13.509000	13.8195	+2.367%	45,371	+225.627%
2024-12-18	14.4765	15.0000	13.500000	13.5000	-6.044%	58,040	+233.333%
2024-12-17	15.7500	15.7500	14.368500	14.3685	-7.000%	41,161	+213.185%
2024-12-16	15.4500	16.0500	14.701500	15.4500	-2.830%	63,126	+191.262%
2024-12-13	15.6000	16.1250	15.600000	15.9000	0.000%	29,289	+183.019%
2024-12-12	16.5000	16.8000	15.750000	15.9000	-3.636%	43,705	+183.019%
2024-12-11	16.0500	17.2500	15.750000	16.5000	+2.804%	41,609	+172.727%
2024-12-10	18.0000	18.1500	15.750000	16.0500	-10.084%	47,740	+180.374%
2024-12-09	17.2500	18.7500	15.600000	17.8500	+12.264%	116,733	+152.101%
2024-12-06	14.9235	16.0500	14.740500	15.9000	+9.902%	58,308	+183.019%
2024-12-05	14.9250	15.9000	14.439000	14.4675	-3.065%	33,466	+211.042%
2024-12-04	15.3000	15.3000	14.565000	14.9250	-0.500%	37,004	+201.508%
2024-12-03	15.3000	15.3000	14.850000	15.0000	0.000%	40,133	+200.000%
2024-12-02	16.5000	16.5000	14.967000	15.0000	-8.257%	34,587	+200.000%
2024-11-29	16.0500	16.6500	16.050000	16.3500	+1.869%	11,516	+175.229%
2024-11-27	16.2000	16.8000	16.050000	16.0500	0.000%	22,878	+180.374%
2024-11-26	16.0500	16.7250	16.050000	16.0500	-0.926%	27,850	+180.374%
2024-11-25	17.5500	18.7500	16.200000	16.2000	-2.703%	57,421	+177.778%
2024-11-22	15.0000	16.8000	14.550000	16.6500	+14.824%	58,579	+170.270%
2024-11-21	14.9715	15.1500	14.194500	14.5005	+0.919%	29,087	+210.334%
2024-11-20	14.8500	14.8500	13.939500	14.3685	+0.832%	44,121	+213.185%
2024-11-19	12.3000	14.5605	12.300000	14.2500	+14.929%	55,664	+215.789%
2024-11-18	12.6000	12.7500	12.000000	12.3990	-1.278%	40,328	+262.932%
2024-11-15	13.8000	13.8765	12.450000	12.5595	-7.080%	42,980	+258.295%
2024-11-14	14.4000	15.1500	13.500000	13.5165	-7.218%	44,081	+232.926%
2024-11-13	15.3000	15.4500	14.400000	14.5680	-2.880%	72,242	+208.896%
2024-11-12	15.9000	16.0500	15.000000	15.0000	-5.660%	45,054	+200.000%
2024-11-11	15.1500	16.6500	15.000000	15.9000	+4.950%	70,905	+183.019%
2024-11-08	17.1000	17.1000	15.000000	15.1500	-10.619%	58,476	+197.030%
2024-11-07	18.0000	18.0000	16.650000	16.9500	-13.740%	61,977	+165.487%
2024-11-06	18.7500	20.7000	18.000000	19.6500	+10.084%	76,363	+129.008%
2024-11-05	17.2500	18.0000	16.800000	17.8500	+3.478%	33,868	+152.101%
2024-11-04	16.9500	17.4000	16.650000	17.2500	+1.770%	26,769	+160.870%
2024-11-01	17.2500	17.5500	16.950000	16.9500	-2.586%	33,307	+165.487%
2024-10-31	17.8500	18.0825	17.250000	17.4000	-3.333%	24,988	+158.621%
2024-10-30	18.0000	18.6000	17.850000	18.0000	-0.826%	20,907	+150.000%
2024-10-29	18.3000	18.9000	17.850000	18.1500	-3.968%	32,004	+147.934%
2024-10-28	18.4500	19.4250	18.000000	18.9000	+5.882%	24,462	+138.095%
2024-10-25	18.3000	18.9000	17.700000	17.8500	-0.833%	14,946	+152.101%
2024-10-24	18.6000	19.2000	17.550000	18.0000	-3.226%	19,697	+150.000%
2024-10-23	18.7500	19.2000	18.150000	18.6000	-3.125%	28,328	+141.935%
2024-10-22	19.8000	19.8000	18.675000	19.2000	-3.030%	24,741	+134.375%
2024-10-21	20.2500	20.5500	19.650000	19.8000	-3.650%	22,234	+127.273%
2024-10-18	20.1000	21.6750	19.950000	20.5500	+3.008%	33,138	+118.978%
2024-10-17	20.2500	20.8500	19.650000	19.9500	-0.746%	17,871	+125.564%
2024-10-16	20.1000	20.7000	19.650000	20.1000	0.000%	22,543	+123.881%
2024-10-15	19.9500	20.7000	19.350000	20.1000	+0.752%	32,229	+123.881%
2024-10-14	19.2000	20.5500	18.900000	19.9500	+3.906%	47,396	+125.564%
2024-10-11	17.8500	19.3500	17.700000	19.2000	+8.475%	32,170	+134.375%
2024-10-10	18.7500	19.0500	17.400000	17.7000	-7.087%	39,749	+154.237%
2024-10-09	19.0500	19.6500	18.750000	19.0500	+1.600%	16,723	+136.220%
2024-10-08	18.4500	18.9000	18.150000	18.7500	+0.806%	22,524	+140.000%
2024-10-07	18.1500	19.0500	17.850000	18.6000	+4.202%	25,434	+141.935%
2024-10-04	18.1500	18.2985	17.550000	17.8500	+0.847%	17,305	+152.101%
2024-10-03	17.7000	18.3000	17.400000	17.7000	0.000%	17,938	+154.237%
2024-10-02	18.6000	18.9000	17.400000	17.7000	-5.600%	21,908	+154.237%
2024-10-01	19.3500	19.5000	18.750000	18.7500	-4.580%	15,588	+140.000%
2024-09-30	19.8000	20.5500	19.200000	19.6500	-2.239%	12,544	+129.008%
2024-09-27	20.4000	20.4000	19.800000	20.1000	+0.752%	10,423	+123.881%
2024-09-26	20.1000	20.2500	19.500000	19.9500	+1.527%	16,047	+125.564%
2024-09-25	19.5000	20.1000	19.191000	19.6500	0.000%	11,413	+129.008%
2024-09-24	19.6500	19.9500	19.200000	19.6500	+0.769%	14,069	+129.008%
2024-09-23	19.3500	20.1000	18.750000	19.5000	+1.563%	15,739	+130.769%
2024-09-20	19.3500	20.5500	19.200000	19.2000	-6.569%	49,463	+134.375%
2024-09-19	21.0000	21.0000	19.650000	20.5500	+4.580%	15,102	+118.978%
2024-09-18	19.8000	20.8500	19.500000	19.6500	-2.239%	18,122	+129.008%
2024-09-17	20.7000	21.0000	19.950000	20.1000	-1.471%	16,254	+123.881%
2024-09-16	21.4500	21.4500	19.950000	20.4000	-4.225%	15,489	+120.588%
2024-09-13	20.8500	21.6000	20.250000	21.3000	+5.970%	24,174	+111.268%
2024-09-12	20.4000	20.4000	19.200000	20.1000	+0.752%	34,032	+123.881%
2024-09-11	19.9500	19.9500	18.300000	19.9500	0.000%	18,534	+125.564%
2024-09-10	19.5000	20.4000	18.544500	19.9500	+2.308%	23,538	+125.564%
2024-09-09	18.9000	19.8000	18.750000	19.5000	+4.000%	13,609	+130.769%
2024-09-06	19.0500	19.6500	18.300000	18.7500	-2.344%	19,309	+140.000%

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

FRGE
Forge Global Holdings, Inc.
stock NYSE