Forge Global Holdings, Inc. (FRGE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.8100 | 1.9200 | 1.7900 | 1.8700 | 1.8700 | 675,200 |
| 17 Apr 2024 | 1.7900 | 1.8700 | 1.7700 | 1.8200 | 1.8200 | 613,400 |
| 16 Apr 2024 | 1.9200 | 1.9300 | 1.7800 | 1.7900 | 1.7900 | 814,600 |
| 15 Apr 2024 | 2.0200 | 2.0200 | 1.9050 | 1.9200 | 1.9200 | 361,600 |
| 12 Apr 2024 | 2.1000 | 2.1900 | 1.9800 | 2.0200 | 2.0200 | 910,500 |
| 11 Apr 2024 | 2.2500 | 2.3000 | 2.1000 | 2.2500 | 2.2500 | 696,500 |
| 10 Apr 2024 | 2.2400 | 2.2500 | 2.1100 | 2.2100 | 2.2100 | 789,300 |
| 09 Apr 2024 | 2.2300 | 2.3700 | 2.1200 | 2.3500 | 2.3500 | 1,291,200 |
| 08 Apr 2024 | 2.5000 | 2.5300 | 2.1500 | 2.1600 | 2.1600 | 1,772,600 |
| 05 Apr 2024 | 1.9500 | 2.3900 | 1.8200 | 2.3600 | 2.3600 | 1,967,200 |
| 04 Apr 2024 | 1.9200 | 2.1490 | 1.9090 | 1.9900 | 1.9900 | 1,075,300 |
| 03 Apr 2024 | 1.7900 | 1.8900 | 1.7100 | 1.8400 | 1.8400 | 926,500 |
| 02 Apr 2024 | 1.8000 | 1.8500 | 1.6800 | 1.6800 | 1.6800 | 1,038,600 |
| 01 Apr 2024 | 1.9500 | 2.0000 | 1.7900 | 1.8200 | 1.8200 | 1,537,600 |
| 28 Mar 2024 | 2.1200 | 2.1450 | 1.9200 | 1.9300 | 1.9300 | 1,197,400 |
| 27 Mar 2024 | 2.2100 | 2.2400 | 1.8500 | 2.0800 | 2.0800 | 3,850,000 |
| 26 Mar 2024 | 2.8000 | 2.8600 | 2.4200 | 2.6500 | 2.6500 | 3,025,300 |
| 25 Mar 2024 | 2.9500 | 3.5600 | 2.5100 | 2.6900 | 2.6900 | 11,183,300 |
| 22 Mar 2024 | 2.0700 | 2.3650 | 2.0000 | 2.3300 | 2.3300 | 1,612,900 |
| 21 Mar 2024 | 2.0400 | 2.1500 | 2.0100 | 2.0600 | 2.0600 | 377,800 |
| 20 Mar 2024 | 1.9100 | 2.0650 | 1.8900 | 2.0500 | 2.0500 | 302,800 |
| 19 Mar 2024 | 1.8800 | 1.9400 | 1.8200 | 1.9200 | 1.9200 | 129,700 |
| 18 Mar 2024 | 1.9000 | 1.9000 | 1.8450 | 1.8900 | 1.8900 | 148,400 |
| 15 Mar 2024 | 1.7800 | 1.9000 | 1.7800 | 1.8800 | 1.8800 | 545,600 |
| 14 Mar 2024 | 1.9500 | 1.9500 | 1.7700 | 1.8100 | 1.8100 | 360,900 |
| 13 Mar 2024 | 1.9500 | 1.9800 | 1.8600 | 1.9400 | 1.9400 | 224,700 |
| 12 Mar 2024 | 1.8700 | 1.9800 | 1.8540 | 1.9200 | 1.9200 | 239,900 |
| 11 Mar 2024 | 1.8400 | 1.9300 | 1.8400 | 1.8900 | 1.8900 | 173,300 |
| 08 Mar 2024 | 1.8700 | 1.9200 | 1.8400 | 1.8500 | 1.8500 | 324,100 |
| 07 Mar 2024 | 1.8100 | 1.8850 | 1.8090 | 1.8400 | 1.8400 | 170,300 |
| 06 Mar 2024 | 1.8600 | 1.8650 | 1.7700 | 1.8000 | 1.8000 | 256,800 |
| 05 Mar 2024 | 1.9900 | 1.9900 | 1.8300 | 1.8400 | 1.8400 | 368,100 |
| 04 Mar 2024 | 1.9700 | 2.0290 | 1.9200 | 2.0000 | 2.0000 | 310,000 |
| 01 Mar 2024 | 2.0700 | 2.1000 | 1.9500 | 1.9500 | 1.9500 | 313,900 |
| 29 Feb 2024 | 1.9300 | 2.0800 | 1.9200 | 2.0800 | 2.0800 | 569,300 |
| 28 Feb 2024 | 1.9100 | 1.9790 | 1.9100 | 1.9100 | 1.9100 | 125,900 |
| 27 Feb 2024 | 1.9400 | 1.9750 | 1.9000 | 1.9600 | 1.9600 | 166,300 |
| 26 Feb 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9100 | 1.9100 | 333,200 |
| 23 Feb 2024 | 1.8700 | 1.9200 | 1.8300 | 1.8600 | 1.8600 | 222,700 |
| 22 Feb 2024 | 1.8800 | 1.9100 | 1.8300 | 1.8700 | 1.8700 | 267,200 |
| 21 Feb 2024 | 1.9700 | 1.9800 | 1.8500 | 1.8800 | 1.8800 | 362,700 |
| 20 Feb 2024 | 2.0300 | 2.0600 | 1.9600 | 1.9700 | 1.9700 | 322,800 |
| 16 Feb 2024 | 2.0600 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 365,000 |
| 15 Feb 2024 | 1.9400 | 2.0700 | 1.9300 | 2.0600 | 2.0600 | 409,100 |
| 14 Feb 2024 | 1.7600 | 1.9500 | 1.7600 | 1.9500 | 1.9500 | 656,500 |
| 13 Feb 2024 | 1.8300 | 1.8300 | 1.7250 | 1.7400 | 1.7400 | 571,900 |
| 12 Feb 2024 | 1.7800 | 1.8850 | 1.7800 | 1.8500 | 1.8500 | 413,700 |
| 09 Feb 2024 | 1.6800 | 1.7700 | 1.6550 | 1.7700 | 1.7700 | 333,200 |
| 08 Feb 2024 | 1.6500 | 1.7350 | 1.6250 | 1.6600 | 1.6600 | 365,600 |
| 07 Feb 2024 | 1.7500 | 1.7700 | 1.5800 | 1.6400 | 1.6400 | 404,300 |
| 06 Feb 2024 | 1.7800 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 317,800 |
| 05 Feb 2024 | 1.9000 | 1.9200 | 1.7800 | 1.7900 | 1.7900 | 369,800 |
| 02 Feb 2024 | 1.8900 | 1.9500 | 1.8900 | 1.9200 | 1.9200 | 214,200 |
| 01 Feb 2024 | 1.9500 | 2.0200 | 1.9000 | 1.9200 | 1.9200 | 362,300 |
| 31 Jan 2024 | 2.0000 | 2.0800 | 1.9100 | 1.9200 | 1.9200 | 429,100 |
| 30 Jan 2024 | 2.0100 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 290,300 |
| 29 Jan 2024 | 1.8500 | 2.0300 | 1.8500 | 2.0200 | 2.0200 | 369,500 |
| 26 Jan 2024 | 1.9000 | 1.9300 | 1.8300 | 1.8700 | 1.8700 | 315,700 |
| 25 Jan 2024 | 1.8700 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 430,800 |
| 24 Jan 2024 | 1.9100 | 1.9750 | 1.8400 | 1.8700 | 1.8700 | 504,700 |
| 23 Jan 2024 | 1.9100 | 2.0000 | 1.8800 | 1.9200 | 1.9200 | 441,200 |
| 22 Jan 2024 | 1.8400 | 2.0150 | 1.8400 | 1.9100 | 1.9100 | 527,600 |
| 19 Jan 2024 | 1.8600 | 1.8700 | 1.7300 | 1.8500 | 1.8500 | 796,100 |
| 18 Jan 2024 | 2.2600 | 2.3030 | 1.8700 | 1.9100 | 1.9100 | 1,922,500 |
| 17 Jan 2024 | 2.2700 | 2.2900 | 2.1700 | 2.2600 | 2.2600 | 315,900 |
| 16 Jan 2024 | 2.3600 | 2.3800 | 2.2900 | 2.3200 | 2.3200 | 345,000 |
| 12 Jan 2024 | 2.5900 | 2.5900 | 2.3900 | 2.4000 | 2.4000 | 281,300 |
| 11 Jan 2024 | 2.6200 | 2.6500 | 2.4800 | 2.5400 | 2.5400 | 472,800 |
| 10 Jan 2024 | 2.6400 | 2.7000 | 2.5600 | 2.6400 | 2.6400 | 414,900 |
| 09 Jan 2024 | 2.8900 | 2.9000 | 2.6400 | 2.6500 | 2.6500 | 585,500 |
| 08 Jan 2024 | 2.7600 | 2.8300 | 2.6900 | 2.8200 | 2.8200 | 426,200 |
| 05 Jan 2024 | 3.0200 | 3.0400 | 2.7400 | 2.7600 | 2.7600 | 804,800 |
| 04 Jan 2024 | 3.1300 | 3.1700 | 3.0000 | 3.0500 | 3.0500 | 389,900 |
| 03 Jan 2024 | 3.3800 | 3.3800 | 3.0510 | 3.1100 | 3.1100 | 558,900 |
| 02 Jan 2024 | 3.4100 | 3.4800 | 3.3200 | 3.4100 | 3.4100 | 530,900 |
| 29 Dec 2023 | 3.8600 | 3.8700 | 3.4200 | 3.4300 | 3.4300 | 549,600 |
| 28 Dec 2023 | 3.9400 | 4.0000 | 3.8400 | 3.8600 | 3.8600 | 524,200 |
| 27 Dec 2023 | 3.9100 | 4.0050 | 3.8400 | 3.9600 | 3.9600 | 697,600 |
| 26 Dec 2023 | 3.8800 | 4.0200 | 3.8700 | 3.9200 | 3.9200 | 600,400 |
| 22 Dec 2023 | 3.9500 | 3.9900 | 3.8200 | 3.8700 | 3.8700 | 643,800 |
| 21 Dec 2023 | 3.7500 | 3.9800 | 3.7400 | 3.9700 | 3.9700 | 970,200 |
| 20 Dec 2023 | 3.7950 | 4.0100 | 3.5000 | 3.6500 | 3.6500 | 3,078,100 |
| 19 Dec 2023 | 3.4000 | 3.4500 | 3.3120 | 3.3900 | 3.3900 | 779,500 |
| 18 Dec 2023 | 3.4800 | 3.5000 | 3.3600 | 3.3900 | 3.3900 | 521,200 |
| 15 Dec 2023 | 3.4600 | 3.5150 | 3.4100 | 3.4900 | 3.4900 | 1,374,600 |
| 14 Dec 2023 | 3.3700 | 3.5600 | 3.2800 | 3.5000 | 3.5000 | 874,400 |
| 13 Dec 2023 | 3.1800 | 3.2600 | 3.1400 | 3.2500 | 3.2500 | 741,700 |
| 12 Dec 2023 | 3.2300 | 3.2500 | 3.1500 | 3.1700 | 3.1700 | 272,700 |
| 11 Dec 2023 | 3.2100 | 3.2800 | 3.2000 | 3.2300 | 3.2300 | 284,100 |
| 08 Dec 2023 | 3.2500 | 3.2700 | 3.1800 | 3.2300 | 3.2300 | 332,400 |
| 07 Dec 2023 | 3.2000 | 3.3100 | 3.1200 | 3.2900 | 3.2900 | 578,900 |
| 06 Dec 2023 | 3.2000 | 3.2130 | 3.1550 | 3.1700 | 3.1700 | 404,300 |
| 05 Dec 2023 | 3.1000 | 3.2100 | 3.0800 | 3.1700 | 3.1700 | 460,900 |
| 04 Dec 2023 | 3.3200 | 3.4000 | 3.0300 | 3.0800 | 3.0800 | 553,500 |
| 01 Dec 2023 | 3.3000 | 3.4200 | 3.1700 | 3.3200 | 3.3200 | 752,700 |
| 30 Nov 2023 | 3.3100 | 3.3100 | 3.1800 | 3.3000 | 3.3000 | 2,005,300 |
| 29 Nov 2023 | 3.2500 | 3.3100 | 3.2200 | 3.2800 | 3.2800 | 585,600 |
| 28 Nov 2023 | 3.2900 | 3.3500 | 3.1600 | 3.2800 | 3.2800 | 591,100 |
| 27 Nov 2023 | 3.3600 | 3.4400 | 3.1900 | 3.3200 | 3.3200 | 795,500 |
| 24 Nov 2023 | 3.1400 | 3.3900 | 3.0700 | 3.3600 | 3.3600 | 316,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.