Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forge Global Holdings, Inc. Common Stock (NY: FRGE )

0.9279 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 0.9300 0.9738 0.8900 0.9279 518,821 +0.05(+5.46%)
Dec 24, 2024 0.9000 0.9248 0.8799 0.8799 284,617 -0.03(-3.29%)
Dec 23, 2024 0.9845 0.9850 0.9014 0.9098 477,719 -0.04(-4.23%)
Dec 20, 2024 0.9000 0.9800 0.9000 0.9500 1,177,339 +0.02(+2.66%)
Dec 19, 2024 0.9300 0.9899 0.9006 0.9254 557,529 +0.03(+2.82%)
Dec 18, 2024 0.9700 1.000 0.9000 0.9000 870,502 -0.06(-6.04%)
Dec 17, 2024 1.050 1.050 0.9579 0.9579 617,362 -0.07(-7.00%)
Dec 16, 2024 1.030 1.070 0.9801 1.030 946,892 -0.03(-2.83%)
Dec 13, 2024 1.040 1.075 1.040 1.060 439,333 +0.00(+0.00%)
Dec 12, 2024 1.100 1.120 1.050 1.060 655,153 -0.04(-3.64%)
Dec 11, 2024 1.070 1.150 1.050 1.100 622,867 +0.03(+2.80%)
Dec 10, 2024 1.200 1.210 1.050 1.070 715,979 -0.12(-10.08%)
Dec 09, 2024 1.150 1.250 1.040 1.190 1,748,542 +0.13(+12.26%)
Dec 06, 2024 0.9900 1.070 0.9827 1.060 874,619 +0.10(+9.90%)
Dec 05, 2024 0.9950 1.060 0.9626 0.9645 501,990 -0.03(-3.07%)
Dec 04, 2024 1.020 1.020 0.9710 0.9950 555,035 -0.01(-0.50%)
Dec 03, 2024 1.020 1.020 0.9900 1.000 601,941 +0.00(+0.00%)
Dec 02, 2024 1.100 1.100 0.9978 1.000 518,802 -0.09(-8.26%)
Nov 29, 2024 1.070 1.110 1.070 1.090 172,741 +0.02(+1.87%)
Nov 27, 2024 1.080 1.120 1.070 1.070 343,176 +0.00(+0.00%)
Nov 26, 2024 1.070 1.115 1.070 1.070 416,720 -0.01(-0.93%)
Nov 25, 2024 1.170 1.250 1.080 1.080 861,290 -0.03(-2.70%)
Nov 22, 2024 1.000 1.120 0.9700 1.110 888,480 +0.14(+14.82%)
Nov 21, 2024 0.9981 1.010 0.9463 0.9667 436,139 +0.01(+0.92%)
Nov 20, 2024 0.9900 0.9900 0.9293 0.9579 661,816 +0.01(+0.83%)
Nov 19, 2024 0.8200 0.9707 0.8200 0.9500 832,203 +0.12(+14.93%)
Nov 18, 2024 0.8400 0.8500 0.8000 0.8266 603,921 -0.01(-1.28%)
Nov 15, 2024 0.9200 0.9251 0.8300 0.8373 644,700 -0.06(-7.08%)
Nov 14, 2024 0.9600 1.010 0.9000 0.9011 659,693 -0.07(-7.22%)
Nov 13, 2024 1.020 1.030 0.9600 0.9712 1,083,277 -0.03(-2.88%)
Nov 12, 2024 1.060 1.070 1.000 1.000 674,691 -0.06(-5.66%)
Nov 11, 2024 1.010 1.110 1.000 1.060 1,063,549 +0.05(+4.95%)
Nov 08, 2024 1.140 1.140 1.000 1.010 877,147 -0.12(-10.62%)
Nov 07, 2024 1.200 1.200 1.110 1.130 928,762 -0.18(-13.74%)
Nov 06, 2024 1.250 1.380 1.200 1.310 1,144,508 +0.12(+10.08%)
Nov 05, 2024 1.150 1.200 1.120 1.190 508,016 +0.04(+3.48%)
Nov 04, 2024 1.130 1.160 1.110 1.150 401,492 +0.02(+1.77%)
Nov 01, 2024 1.150 1.170 1.130 1.130 499,598 -0.03(-2.59%)
Oct 31, 2024 1.190 1.206 1.150 1.160 374,826 -0.04(-3.33%)
Oct 30, 2024 1.200 1.240 1.190 1.200 313,600 -0.01(-0.83%)
Oct 29, 2024 1.220 1.260 1.190 1.210 480,057 -0.05(-3.97%)
Oct 28, 2024 1.230 1.295 1.200 1.260 366,935 +0.07(+5.88%)
Oct 25, 2024 1.220 1.260 1.180 1.190 224,196 -0.01(-0.83%)
Oct 24, 2024 1.240 1.280 1.170 1.200 295,453 -0.04(-3.23%)
Oct 23, 2024 1.250 1.280 1.210 1.240 424,901 -0.04(-3.13%)
Oct 22, 2024 1.320 1.320 1.245 1.280 371,118 -0.04(-3.03%)
Oct 21, 2024 1.350 1.370 1.310 1.320 333,507 -0.05(-3.65%)
Oct 18, 2024 1.340 1.445 1.330 1.370 497,066 +0.04(+3.01%)
Oct 17, 2024 1.350 1.390 1.310 1.330 268,069 -0.01(-0.75%)
Oct 16, 2024 1.340 1.380 1.310 1.340 337,450 +0.00(+0.00%)
Oct 15, 2024 1.330 1.380 1.290 1.340 483,442 +0.01(+0.75%)
Oct 14, 2024 1.280 1.370 1.260 1.330 710,783 +0.05(+3.91%)
Oct 11, 2024 1.190 1.290 1.180 1.280 482,554 +0.10(+8.47%)
Oct 10, 2024 1.250 1.270 1.160 1.180 596,136 -0.09(-7.09%)
Oct 09, 2024 1.270 1.310 1.250 1.270 250,838 +0.02(+1.60%)
Oct 08, 2024 1.230 1.260 1.210 1.250 337,855 +0.01(+0.81%)
Oct 07, 2024 1.210 1.270 1.190 1.240 381,513 +0.05(+4.20%)
Oct 04, 2024 1.210 1.220 1.170 1.190 259,574 +0.01(+0.85%)
Oct 03, 2024 1.180 1.220 1.160 1.180 269,071 +0.00(+0.00%)
Oct 02, 2024 1.240 1.260 1.160 1.180 325,624 -0.07(-5.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.