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 )

0.7355 -0.0220 (-2.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 10, 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 (%)
Jan 10, 2025 0.8000 0.8091 0.7000 0.7355 1,301,064 -0.02(-2.90%)
Jan 08, 2025 0.8100 0.8370 0.7575 0.7575 940,873 -0.07(-8.75%)
Jan 07, 2025 0.8800 0.9191 0.8210 0.8301 737,964 -0.04(-4.59%)
Jan 06, 2025 0.9800 0.9800 0.8700 0.8700 1,389,445 -0.08(-8.53%)
Jan 03, 2025 0.9500 0.9800 0.9350 0.9511 330,980 +0.01(+0.68%)
Jan 02, 2025 0.9364 0.9808 0.9309 0.9447 306,388 +0.01(+1.48%)
Dec 31, 2024 0.9309 0 +0.03(+3.42%)
Dec 30, 2024 0.9100 0.9400 0.8953 0.9001 460,865 +0.01(+0.64%)
Dec 27, 2024 0.9344 0.9446 0.8700 0.8944 840,344 -0.03(-3.61%)
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%)
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.