Singapore markets open in 46 minutes

Forge Global Holdings, Inc. (FRGE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.4500-0.0900 (-5.84%)
At close: 04:00PM EDT
1.4500 0.00 (0.00%)
After hours: 07:43PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20221.53001.58001.44001.45001.45001,182,347
05 Oct 20221.68001.69001.52001.54001.54001,146,300
04 Oct 20221.72001.86601.65001.71001.7100929,800
03 Oct 20221.80001.80001.63001.70001.70001,027,300
30 Sept 20221.76001.83001.72001.75001.7500466,800
29 Sept 20221.90001.90001.73001.76001.7600732,100
28 Sept 20221.88001.98001.81001.95001.95001,036,600
27 Sept 20221.94001.94001.75001.79001.79001,282,200
26 Sept 20222.00002.12001.85001.89001.89001,082,200
23 Sept 20222.04002.35001.86001.90001.90002,663,900
22 Sept 20222.27002.40001.95002.08002.08001,602,000
21 Sept 20222.71002.76002.23002.31002.31001,278,000
20 Sept 20222.90002.96002.68002.68002.6800763,300
19 Sept 20223.35003.38002.80002.87002.87002,550,300
16 Sept 20223.75004.14003.26003.55003.55001,649,500
15 Sept 20223.54003.89003.54003.78003.7800555,600
14 Sept 20223.84003.84003.44003.53003.5300746,300
13 Sept 20223.95004.46003.78003.79003.79001,118,900
12 Sept 20224.39004.42703.85004.04004.0400948,600
09 Sept 20223.85004.46003.84004.38004.3800907,300
08 Sept 20223.88004.53803.75003.77003.77002,519,400
07 Sept 20223.47003.93003.32003.89003.8900663,400
06 Sept 20223.63003.75003.52003.55003.5500649,700
02 Sept 20223.36004.40003.36003.76003.76006,351,300
01 Sept 20223.60003.70803.25003.39003.3900830,100
31 Aug 20223.92004.20003.72003.82003.82001,279,200
30 Aug 20223.45005.28003.35004.17004.170026,946,100
29 Aug 20223.17003.56003.13003.45003.4500521,400
26 Aug 20223.35003.43003.11003.13003.1300395,900
25 Aug 20223.26003.39003.21003.33003.3300372,300
24 Aug 20223.38003.45003.24003.27003.2700833,800
23 Aug 20223.68003.73003.25003.37003.3700726,700
22 Aug 20223.60003.86003.46003.74003.7400748,200
19 Aug 20223.90003.97003.63003.64003.6400421,500
18 Aug 20223.97004.15003.86003.90003.9000509,000
17 Aug 20223.75004.20003.64003.99003.9900840,600
16 Aug 20224.00004.00003.77003.84003.8400686,900
15 Aug 20224.00004.08503.93003.97003.9700355,600
12 Aug 20224.38004.39203.90004.03004.0300974,200
11 Aug 20224.38004.61004.32004.39004.3900619,200
10 Aug 20224.61004.80004.31004.37004.37001,537,400
09 Aug 20224.66004.68804.27004.53004.5300954,500
08 Aug 20225.06005.39504.75004.76004.76001,408,100
05 Aug 20225.67005.67005.00005.13005.13001,744,200
04 Aug 20224.51009.40004.51006.05006.050022,676,400
03 Aug 20224.62004.76004.49004.55004.5500375,400
02 Aug 20225.13005.13004.65004.69004.6900420,800
01 Aug 20225.23005.28004.93505.04005.0400232,300
29 Jul 20225.32005.41004.99005.34005.3400357,500
28 Jul 20225.45005.49005.12005.38005.3800179,800
27 Jul 20225.38005.48005.20005.42005.4200183,100
26 Jul 20225.60005.67005.40005.41005.4100293,700
25 Jul 20225.79005.80005.55005.64005.6400170,300
22 Jul 20225.99006.03005.64005.85005.8500274,700
21 Jul 20226.08006.11005.84005.96005.9600220,900
20 Jul 20226.08006.42905.97006.08006.0800418,200
19 Jul 20225.88006.08005.77006.06006.0600314,400
18 Jul 20226.38006.44005.89005.93005.9300400,600
15 Jul 20225.87006.63005.76006.36006.3600520,000
14 Jul 20226.07006.19705.72005.94005.9400357,900
13 Jul 20226.80006.92006.15506.17006.1700417,300
12 Jul 20227.25007.36007.02507.09007.0900327,500
11 Jul 20227.84008.05007.11007.23007.2300416,900
08 Jul 20228.50008.50007.95007.95007.9500485,300
07 Jul 20228.79009.08008.42108.53008.5300484,900
06 Jul 202210.340010.40008.70008.76008.7600585,900
05 Jul 20229.950010.36009.845010.290010.2900249,200
01 Jul 202210.410010.530010.310010.340010.3400309,500
30 Jun 202210.540010.870010.260010.410010.4100473,000
29 Jun 202211.320011.320010.550010.600010.6000538,600
28 Jun 202211.130011.450010.730011.440011.4400388,400
27 Jun 202210.930011.200010.800011.120011.1200326,200
24 Jun 202211.120011.520010.750010.790010.7900513,000
23 Jun 202211.510011.715010.890011.050011.0500750,800
22 Jun 202211.700011.870011.180011.750011.7500389,600
21 Jun 202212.010012.200011.781011.990011.9900903,900
17 Jun 202211.800012.040011.739012.010012.01007,660,400
16 Jun 202211.290011.940011.290011.840011.84001,956,400
15 Jun 202210.370011.850010.300011.610011.61001,514,800
14 Jun 202210.570010.790010.010010.660010.6600679,600
13 Jun 202210.000010.44009.770010.400010.4000612,300
10 Jun 202210.180010.93009.390010.490010.49001,173,900
09 Jun 202211.860011.93009.610010.760010.76003,030,400
08 Jun 202214.400014.790013.900014.390014.3900725,800
07 Jun 202214.200015.500013.800014.830014.83001,054,300
06 Jun 202217.870018.680013.350013.590013.59001,845,600
03 Jun 202218.240018.700017.260018.320018.3200731,500
02 Jun 202219.850020.400018.400018.480018.4800844,700
01 Jun 202219.380021.240018.820020.260020.26001,379,800
31 May 202217.480019.990017.480019.570019.57001,182,300
27 May 202217.750018.690017.320017.740017.7400497,700
26 May 202217.350018.650017.120018.050018.0500448,400
25 May 202218.390018.960017.110017.840017.8400522,800
24 May 202220.190020.450017.511018.210018.21001,082,600
23 May 202218.510022.621018.455021.050021.05002,185,600
20 May 202221.440022.450017.260017.710017.7100732,600
19 May 202219.860022.030019.860020.870020.8700758,100
18 May 202220.500022.030019.510021.380021.3800618,300
17 May 202217.900022.960017.900021.880021.88001,876,400
16 May 202227.160027.850017.100017.490017.49001,119,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...