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)

0.5935 +0.0035 (+0.59%)
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 02, 2025 0.5600 0.6000 0.5600 0.5935 430,435 +0.02(+4.03%)
Apr 01, 2025 0.5601 0.5900 0.5600 0.5705 1,024,798 +0.01(+1.51%)
Mar 31, 2025 0.6366 0.6600 0.5400 0.5620 2,282,056 -0.10(-15.46%)
Mar 28, 2025 0.7000 0.7170 0.6410 0.6648 464,809 -0.05(-6.38%)
Mar 27, 2025 0.6655 0.7200 0.6412 0.7101 580,389 +0.08(+11.97%)
Mar 26, 2025 0.7136 0.7250 0.6266 0.6342 448,606 -0.07(-9.93%)
Mar 25, 2025 0.6800 0.7138 0.6567 0.7041 1,288,811 +0.08(+13.51%)
Mar 24, 2025 0.6468 0.6468 0.6136 0.6203 322,438 +0.00(+0.26%)
Mar 21, 2025 0.6106 0.6500 0.5843 0.6187 735,501 +0.01(+1.81%)
Mar 20, 2025 0.5800 0.6275 0.5800 0.6077 280,911 +0.01(+2.17%)
Mar 19, 2025 0.6000 0.6223 0.5825 0.5948 476,105 -0.02(-3.97%)
Mar 18, 2025 0.5810 0.7071 0.5700 0.6194 867,297 +0.04(+7.27%)
Mar 17, 2025 0.6600 0.7250 0.5700 0.5774 937,005 -0.01(-2.28%)
Mar 14, 2025 0.5741 0.5987 0.5701 0.5909 268,081 +0.04(+7.14%)
Mar 13, 2025 0.5600 0.5827 0.5500 0.5515 458,956 -0.01(-1.73%)
Mar 12, 2025 0.6400 0.6400 0.5500 0.5612 999,293 -0.02(-3.74%)
Mar 11, 2025 0.6078 0.6578 0.5700 0.5830 493,014 +0.00(+0.50%)
Mar 10, 2025 0.6563 0.6680 0.5710 0.5801 721,059 -0.07(-10.75%)
Mar 07, 2025 0.6600 0.6843 0.6437 0.6500 648,905 -0.02(-2.85%)
Mar 06, 2025 0.8200 0.8356 0.6435 0.6691 1,656,384 -0.15(-17.96%)
Mar 05, 2025 0.8300 0.8990 0.8007 0.8156 526,832 -0.07(-8.26%)
Mar 04, 2025 0.8870 0.9146 0.8726 0.8890 336,683 -0.00(-0.01%)
Mar 03, 2025 1.020 1.020 0.8891 0.8891 418,817 -0.11(-11.09%)
Feb 28, 2025 0.9800 1.000 0.9540 1.000 545,289 +0.04(+4.23%)
Feb 27, 2025 0.9700 0.9900 0.9506 0.9594 380,000 -0.01(-1.07%)
Feb 26, 2025 0.9000 0.9900 0.9000 0.9698 402,409 +0.07(+7.98%)
Feb 25, 2025 0.9000 0.9355 0.8725 0.8981 482,038 -0.03(-3.15%)
Feb 24, 2025 0.9800 0.9800 0.8900 0.9273 444,432 -0.00(-0.32%)
Feb 21, 2025 0.9900 0.9900 0.9053 0.9303 422,748 -0.04(-3.85%)
Feb 20, 2025 0.9802 1.010 0.9000 0.9676 677,216 -0.01(-1.27%)
Feb 19, 2025 1.000 1.020 0.9522 0.9800 773,965 -0.00(-0.49%)
Feb 18, 2025 0.9600 1.010 0.9100 0.9848 1,348,057 +0.06(+6.10%)
Feb 14, 2025 0.8600 0.9300 0.8600 0.9282 677,453 +0.07(+8.45%)
Feb 13, 2025 0.8100 0.8790 0.7907 0.8559 866,336 +0.05(+5.67%)
Feb 12, 2025 0.8100 0.8453 0.7600 0.8100 693,582 -0.03(-3.18%)
Feb 11, 2025 0.7972 0.8508 0.7758 0.8366 910,717 +0.02(+2.50%)
Feb 10, 2025 0.7600 0.8200 0.7442 0.8162 479,376 +0.05(+6.64%)
Feb 07, 2025 0.7700 0.8044 0.7494 0.7654 886,564 -0.01(-1.32%)
Feb 06, 2025 0.7900 0.8100 0.7600 0.7756 505,121 -0.03(-4.25%)
Feb 05, 2025 0.8000 0.8190 0.7701 0.8100 601,512 +0.03(+3.74%)
Feb 04, 2025 0.7413 0.7850 0.7300 0.7808 617,314 +0.05(+6.38%)
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.