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 )

0.5830 +0.0029 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 11, 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 (%)
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%)
Feb 03, 2025 0.7742 0.7742 0.7300 0.7340 286,241 -0.04(-4.68%)
Jan 31, 2025 0.7600 0.7890 0.7400 0.7700 445,405 -0.00(-0.04%)
Jan 30, 2025 0.7500 0.7900 0.7400 0.7703 411,298 +0.02(+2.65%)
Jan 29, 2025 0.7900 0.7900 0.7400 0.7504 258,520 -0.04(-4.52%)
Jan 28, 2025 0.7500 0.7871 0.7300 0.7859 379,117 +0.04(+5.89%)
Jan 27, 2025 0.7500 0.7500 0.7208 0.7422 342,404 -0.00(-0.07%)
Jan 24, 2025 0.7612 0.7985 0.7400 0.7427 400,614 -0.04(-5.12%)
Jan 23, 2025 0.7600 0.7970 0.7400 0.7828 635,411 +0.04(+5.10%)
Jan 22, 2025 0.7400 0.7676 0.7239 0.7448 551,164 +0.01(+0.69%)
Jan 21, 2025 0.8240 0.8240 0.7200 0.7397 699,632 -0.04(-4.55%)
Jan 17, 2025 0.8000 0.8166 0.7510 0.7750 470,111 -0.02(-2.81%)
Jan 16, 2025 0.8542 0.8542 0.7900 0.7974 651,111 -0.01(-1.56%)
Jan 15, 2025 0.8100 0.8296 0.7826 0.8100 605,094 +0.02(+2.73%)
Jan 14, 2025 0.7200 0.8811 0.7166 0.7885 1,169,206 +0.07(+10.03%)
Jan 13, 2025 0.7500 0.7721 0.7012 0.7166 425,662 -0.02(-2.57%)
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%)
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.