Singapore markets close in 1 hour 24 minutes

Forge Global Holdings, Inc. (FRGE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.0200-0.2300 (-10.22%)
At close: 04:00PM EDT
2.0218 +0.00 (+0.09%)
After hours: 07:56PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20242.10002.19001.98002.02002.0200910,500
11 Apr 20242.25002.30002.10002.25002.2500696,500
10 Apr 20242.24002.25002.11002.21002.2100789,300
09 Apr 20242.23002.37002.12002.35002.35001,291,200
08 Apr 20242.50002.53002.15002.16002.16001,772,600
05 Apr 20241.95002.39001.82002.36002.36001,967,200
04 Apr 20241.92002.14901.90901.99001.99001,075,300
03 Apr 20241.79001.89001.71001.84001.8400926,500
02 Apr 20241.80001.85001.68001.68001.68001,038,600
01 Apr 20241.95002.00001.79001.82001.82001,537,600
28 Mar 20242.12002.14501.92001.93001.93001,197,400
27 Mar 20242.21002.24001.85002.08002.08003,850,000
26 Mar 20242.80002.86002.42002.65002.65003,025,300
25 Mar 20242.95003.56002.51002.69002.690011,183,300
22 Mar 20242.07002.36502.00002.33002.33001,612,900
21 Mar 20242.04002.15002.01002.06002.0600377,800
20 Mar 20241.91002.06501.89002.05002.0500302,800
19 Mar 20241.88001.94001.82001.92001.9200129,700
18 Mar 20241.90001.90001.84501.89001.8900148,400
15 Mar 20241.78001.90001.78001.88001.8800545,600
14 Mar 20241.95001.95001.77001.81001.8100360,900
13 Mar 20241.95001.98001.86001.94001.9400224,700
12 Mar 20241.87001.98001.85401.92001.9200239,900
11 Mar 20241.84001.93001.84001.89001.8900173,300
08 Mar 20241.87001.92001.84001.85001.8500324,100
07 Mar 20241.81001.88501.80901.84001.8400170,300
06 Mar 20241.86001.86501.77001.80001.8000256,800
05 Mar 20241.99001.99001.83001.84001.8400368,100
04 Mar 20241.97002.02901.92002.00002.0000310,000
01 Mar 20242.07002.10001.95001.95001.9500313,900
29 Feb 20241.93002.08001.92002.08002.0800569,300
28 Feb 20241.91001.97901.91001.91001.9100125,900
27 Feb 20241.94001.97501.90001.96001.9600166,300
26 Feb 20241.87001.95001.87001.91001.9100333,200
23 Feb 20241.87001.92001.83001.86001.8600222,700
22 Feb 20241.88001.91001.83001.87001.8700267,200
21 Feb 20241.97001.98001.85001.88001.8800362,700
20 Feb 20242.03002.06001.96001.97001.9700322,800
16 Feb 20242.06002.10002.00002.05002.0500365,000
15 Feb 20241.94002.07001.93002.06002.0600409,100
14 Feb 20241.76001.95001.76001.95001.9500656,500
13 Feb 20241.83001.83001.72501.74001.7400571,900
12 Feb 20241.78001.88501.78001.85001.8500413,700
09 Feb 20241.68001.77001.65501.77001.7700333,200
08 Feb 20241.65001.73501.62501.66001.6600365,600
07 Feb 20241.75001.77001.58001.64001.6400404,300
06 Feb 20241.78001.85001.75001.75001.7500317,800
05 Feb 20241.90001.92001.78001.79001.7900369,800
02 Feb 20241.89001.95001.89001.92001.9200214,200
01 Feb 20241.95002.02001.90001.92001.9200362,300
31 Jan 20242.00002.08001.91001.92001.9200429,100
30 Jan 20242.01002.05002.00002.00002.0000290,300
29 Jan 20241.85002.03001.85002.02002.0200369,500
26 Jan 20241.90001.93001.83001.87001.8700315,700
25 Jan 20241.87001.90001.84001.90001.9000430,800
24 Jan 20241.91001.97501.84001.87001.8700504,700
23 Jan 20241.91002.00001.88001.92001.9200441,200
22 Jan 20241.84002.01501.84001.91001.9100527,600
19 Jan 20241.86001.87001.73001.85001.8500796,100
18 Jan 20242.26002.30301.87001.91001.91001,922,500
17 Jan 20242.27002.29002.17002.26002.2600315,900
16 Jan 20242.36002.38002.29002.32002.3200345,000
12 Jan 20242.59002.59002.39002.40002.4000281,300
11 Jan 20242.62002.65002.48002.54002.5400472,800
10 Jan 20242.64002.70002.56002.64002.6400414,900
09 Jan 20242.89002.90002.64002.65002.6500585,500
08 Jan 20242.76002.83002.69002.82002.8200426,200
05 Jan 20243.02003.04002.74002.76002.7600804,800
04 Jan 20243.13003.17003.00003.05003.0500389,900
03 Jan 20243.38003.38003.05103.11003.1100558,900
02 Jan 20243.41003.48003.32003.41003.4100530,900
29 Dec 20233.86003.87003.42003.43003.4300549,600
28 Dec 20233.94004.00003.84003.86003.8600524,200
27 Dec 20233.91004.00503.84003.96003.9600697,600
26 Dec 20233.88004.02003.87003.92003.9200600,400
22 Dec 20233.95003.99003.82003.87003.8700643,800
21 Dec 20233.75003.98003.74003.97003.9700970,200
20 Dec 20233.79504.01003.50003.65003.65003,078,100
19 Dec 20233.40003.45003.31203.39003.3900779,500
18 Dec 20233.48003.50003.36003.39003.3900521,200
15 Dec 20233.46003.51503.41003.49003.49001,374,600
14 Dec 20233.37003.56003.28003.50003.5000874,400
13 Dec 20233.18003.26003.14003.25003.2500741,700
12 Dec 20233.23003.25003.15003.17003.1700272,700
11 Dec 20233.21003.28003.20003.23003.2300284,100
08 Dec 20233.25003.27003.18003.23003.2300332,400
07 Dec 20233.20003.31003.12003.29003.2900578,900
06 Dec 20233.20003.21303.15503.17003.1700404,300
05 Dec 20233.10003.21003.08003.17003.1700460,900
04 Dec 20233.32003.40003.03003.08003.0800553,500
01 Dec 20233.30003.42003.17003.32003.3200752,700
30 Nov 20233.31003.31003.18003.30003.30002,005,300
29 Nov 20233.25003.31003.22003.28003.2800585,600
28 Nov 20233.29003.35003.16003.28003.2800591,100
27 Nov 20233.36003.44003.19003.32003.3200795,500
24 Nov 20233.14003.39003.07003.36003.3600316,600
22 Nov 20233.09003.34203.09003.19003.1900519,600
21 Nov 20232.91003.09002.91003.08003.0800535,500
20 Nov 20232.93002.98002.90002.97002.9700409,000
17 Nov 20232.87002.95002.81002.93002.9300391,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...