Canada markets closed

Forge Global Holdings, Inc. (FRGE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.9200+0.0100 (+0.52%)
At close: 04:00PM EDT
1.8600 -0.06 (-3.12%)
After hours: 07:30PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.90001.95001.87001.92001.9200404,635
Apr 25, 20241.90001.94001.86001.91001.9100459,300
Apr 24, 20241.97002.02001.91501.96001.9600445,100
Apr 23, 20241.91001.98001.86001.97001.9700548,800
Apr 22, 20241.88001.97001.82001.92001.9200465,700
Apr 19, 20241.85001.89001.75001.86001.8600909,900
Apr 18, 20241.81001.92001.79001.87001.8700675,200
Apr 17, 20241.79001.87001.77001.82001.8200613,400
Apr 16, 20241.92001.93001.78001.79001.7900814,600
Apr 15, 20242.02002.02001.90501.92001.9200361,600
Apr 12, 20242.10002.19001.98002.02002.0200910,500
Apr 11, 20242.25002.30002.10002.25002.2500696,500
Apr 10, 20242.24002.25002.11002.21002.2100789,300
Apr 09, 20242.23002.37002.12002.35002.35001,291,200
Apr 08, 20242.50002.53002.15002.16002.16001,772,600
Apr 05, 20241.95002.39001.82002.36002.36001,967,200
Apr 04, 20241.92002.14901.90901.99001.99001,075,300
Apr 03, 20241.79001.89001.71001.84001.8400926,500
Apr 02, 20241.80001.85001.68001.68001.68001,038,600
Apr 01, 20241.95002.00001.79001.82001.82001,537,600
Mar 28, 20242.12002.14501.92001.93001.93001,197,400
Mar 27, 20242.21002.24001.85002.08002.08003,850,000
Mar 26, 20242.80002.86002.42002.65002.65003,025,300
Mar 25, 20242.95003.56002.51002.69002.690011,183,300
Mar 22, 20242.07002.36502.00002.33002.33001,612,900
Mar 21, 20242.04002.15002.01002.06002.0600377,800
Mar 20, 20241.91002.06501.89002.05002.0500302,800
Mar 19, 20241.88001.94001.82001.92001.9200129,700
Mar 18, 20241.90001.90001.84501.89001.8900148,400
Mar 15, 20241.78001.90001.78001.88001.8800545,600
Mar 14, 20241.95001.95001.77001.81001.8100360,900
Mar 13, 20241.95001.98001.86001.94001.9400224,700
Mar 12, 20241.87001.98001.85401.92001.9200239,900
Mar 11, 20241.84001.93001.84001.89001.8900173,300
Mar 08, 20241.87001.92001.84001.85001.8500324,100
Mar 07, 20241.81001.88501.80901.84001.8400170,300
Mar 06, 20241.86001.86501.77001.80001.8000256,800
Mar 05, 20241.99001.99001.83001.84001.8400368,100
Mar 04, 20241.97002.02901.92002.00002.0000310,000
Mar 01, 20242.07002.10001.95001.95001.9500313,900
Feb 29, 20241.93002.08001.92002.08002.0800569,300
Feb 28, 20241.91001.97901.91001.91001.9100125,900
Feb 27, 20241.94001.97501.90001.96001.9600166,300
Feb 26, 20241.87001.95001.87001.91001.9100333,200
Feb 23, 20241.87001.92001.83001.86001.8600222,700
Feb 22, 20241.88001.91001.83001.87001.8700267,200
Feb 21, 20241.97001.98001.85001.88001.8800362,700
Feb 20, 20242.03002.06001.96001.97001.9700322,800
Feb 16, 20242.06002.10002.00002.05002.0500365,000
Feb 15, 20241.94002.07001.93002.06002.0600409,100
Feb 14, 20241.76001.95001.76001.95001.9500656,500
Feb 13, 20241.83001.83001.72501.74001.7400571,900
Feb 12, 20241.78001.88501.78001.85001.8500413,700
Feb 09, 20241.68001.77001.65501.77001.7700333,200
Feb 08, 20241.65001.73501.62501.66001.6600365,600
Feb 07, 20241.75001.77001.58001.64001.6400404,300
Feb 06, 20241.78001.85001.75001.75001.7500317,800
Feb 05, 20241.90001.92001.78001.79001.7900369,800
Feb 02, 20241.89001.95001.89001.92001.9200214,200
Feb 01, 20241.95002.02001.90001.92001.9200362,300
Jan 31, 20242.00002.08001.91001.92001.9200429,100
Jan 30, 20242.01002.05002.00002.00002.0000290,300
Jan 29, 20241.85002.03001.85002.02002.0200369,500
Jan 26, 20241.90001.93001.83001.87001.8700315,700
Jan 25, 20241.87001.90001.84001.90001.9000430,800
Jan 24, 20241.91001.97501.84001.87001.8700504,700
Jan 23, 20241.91002.00001.88001.92001.9200441,200
Jan 22, 20241.84002.01501.84001.91001.9100527,600
Jan 19, 20241.86001.87001.73001.85001.8500796,100
Jan 18, 20242.26002.30301.87001.91001.91001,922,500
Jan 17, 20242.27002.29002.17002.26002.2600315,900
Jan 16, 20242.36002.38002.29002.32002.3200345,000
Jan 12, 20242.59002.59002.39002.40002.4000281,300
Jan 11, 20242.62002.65002.48002.54002.5400472,800
Jan 10, 20242.64002.70002.56002.64002.6400414,900
Jan 09, 20242.89002.90002.64002.65002.6500585,500
Jan 08, 20242.76002.83002.69002.82002.8200426,200
Jan 05, 20243.02003.04002.74002.76002.7600804,800
Jan 04, 20243.13003.17003.00003.05003.0500389,900
Jan 03, 20243.38003.38003.05103.11003.1100558,900
Jan 02, 20243.41003.48003.32003.41003.4100530,900
Dec 29, 20233.86003.87003.42003.43003.4300549,600
Dec 28, 20233.94004.00003.84003.86003.8600524,200
Dec 27, 20233.91004.00503.84003.96003.9600697,600
Dec 26, 20233.88004.02003.87003.92003.9200600,400
Dec 22, 20233.95003.99003.82003.87003.8700643,800
Dec 21, 20233.75003.98003.74003.97003.9700970,200
Dec 20, 20233.79504.01003.50003.65003.65003,078,100
Dec 19, 20233.40003.45003.31203.39003.3900779,500
Dec 18, 20233.48003.50003.36003.39003.3900521,200
Dec 15, 20233.46003.51503.41003.49003.49001,374,600
Dec 14, 20233.37003.56003.28003.50003.5000874,400
Dec 13, 20233.18003.26003.14003.25003.2500741,700
Dec 12, 20233.23003.25003.15003.17003.1700272,700
Dec 11, 20233.21003.28003.20003.23003.2300284,100
Dec 08, 20233.25003.27003.18003.23003.2300332,400
Dec 07, 20233.20003.31003.12003.29003.2900578,900
Dec 06, 20233.20003.21303.15503.17003.1700404,300
Dec 05, 20233.10003.21003.08003.17003.1700460,900
Dec 04, 20233.32003.40003.03003.08003.0800553,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...