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)

14.43 +0.27 (+1.91%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 2, 2025 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 (%)
May 01, 2025 14.39 14.61 14.00 14.16 117,693 -0.33(-2.28%)
Apr 30, 2025 14.35 14.89 13.68 14.49 216,469 -0.50(-3.34%)
Apr 29, 2025 13.28 15.12 13.05 14.99 218,568 +1.72(+12.96%)
Apr 28, 2025 12.65 13.50 12.50 13.27 159,462 +0.56(+4.41%)
Apr 25, 2025 12.43 13.18 12.29 12.71 142,432 +0.00(+0.00%)
Apr 24, 2025 12.58 13.03 12.45 12.71 104,523 +0.16(+1.27%)
Apr 23, 2025 11.77 13.10 11.77 12.55 204,338 +0.74(+6.27%)
Apr 22, 2025 12.42 13.00 11.20 11.81 296,454 -0.49(-3.98%)
Apr 21, 2025 8.800 12.96 8.800 12.30 1,028,484 +3.61(+41.54%)
Apr 17, 2025 8.750 9.340 8.320 8.690 308,800 +0.05(+0.58%)
Apr 16, 2025 11.51 13.01 8.450 8.640 371,830 -3.19(-26.97%)
Apr 15, 2025 9.850 15.95 9.850 11.83 1,027,338 +2.20(+22.86%)
Apr 14, 2025 9.300 9.663 9.123 9.629 28,082 +0.34(+3.62%)
Apr 11, 2025 9.000 9.420 8.700 9.293 30,868 +0.74(+8.61%)
Apr 10, 2025 9.392 9.443 8.430 8.556 23,014 -0.61(-6.69%)
Apr 09, 2025 9.300 9.440 8.252 9.169 33,039 -0.18(-1.89%)
Apr 08, 2025 9.399 9.600 8.873 9.347 37,189 -0.06(-0.59%)
Apr 07, 2025 6.750 9.750 6.600 9.402 85,840 +1.98(+26.68%)
Apr 04, 2025 7.500 7.632 7.330 7.422 44,928 -0.23(-2.98%)
Apr 03, 2025 8.400 8.550 7.650 7.650 55,783 -1.25(-14.07%)
Apr 02, 2025 8.400 9.000 8.400 8.902 28,695 +0.35(+4.03%)
Apr 01, 2025 8.402 8.850 8.400 8.557 68,319 +0.13(+1.51%)
Mar 31, 2025 9.549 9.900 8.100 8.430 152,137 -1.54(-15.46%)
Mar 28, 2025 10.50 10.76 9.615 9.972 30,987 -0.68(-6.38%)
Mar 27, 2025 9.982 10.80 9.618 10.65 38,692 +1.14(+11.97%)
Mar 26, 2025 10.70 10.88 9.399 9.513 29,907 -1.05(-9.93%)
Mar 25, 2025 10.20 10.71 9.851 10.56 85,920 +1.26(+13.51%)
Mar 24, 2025 9.702 9.702 9.204 9.305 21,495 +0.02(+0.26%)
Mar 21, 2025 9.159 9.750 8.764 9.280 49,033 +0.16(+1.81%)
Mar 20, 2025 8.700 9.412 8.700 9.116 18,727 +0.19(+2.17%)
Mar 19, 2025 9.000 9.335 8.738 8.922 31,740 -0.37(-3.97%)
Mar 18, 2025 8.715 10.61 8.550 9.291 57,819 +0.63(+7.27%)
Mar 17, 2025 9.900 10.88 8.550 8.661 62,467 -0.20(-2.28%)
Mar 14, 2025 8.611 8.980 8.552 8.864 17,872 +0.59(+7.14%)
Mar 13, 2025 8.400 8.741 8.250 8.273 30,597 -0.15(-1.73%)
Mar 12, 2025 9.600 9.600 8.250 8.418 66,619 -0.33(-3.74%)
Mar 11, 2025 9.117 9.867 8.550 8.745 32,867 +0.04(+0.50%)
Mar 10, 2025 9.845 10.02 8.565 8.701 48,070 -1.05(-10.75%)
Mar 07, 2025 9.900 10.26 9.655 9.750 43,260 -0.29(-2.85%)
Mar 06, 2025 12.30 12.53 9.652 10.04 110,425 -2.20(-17.96%)
Mar 05, 2025 12.45 13.48 12.01 12.23 35,122 -1.10(-8.26%)
Mar 04, 2025 13.30 13.72 13.09 13.34 22,445 -0.00(-0.01%)
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 Of Service.