(NY: FRGE )

1.450 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	1.440	1.520	1.440	1.450	278,023	+0.00(+0.00%)
Jul 30, 2024	1.530	1.530	1.390	1.450	372,466	-0.03(-2.03%)
Jul 29, 2024	1.590	1.590	1.460	1.480	155,544	-0.10(-6.33%)
Jul 26, 2024	1.590	1.590	1.525	1.580	216,820	+0.05(+3.27%)
Jul 25, 2024	1.470	1.560	1.440	1.530	358,213	+0.07(+4.79%)
Jul 24, 2024	1.530	1.575	1.450	1.460	313,866	-0.06(-3.95%)
Jul 23, 2024	1.420	1.545	1.402	1.520	372,334	+0.08(+5.56%)
Jul 22, 2024	1.510	1.510	1.430	1.440	315,641	-0.06(-4.00%)
Jul 19, 2024	1.520	1.520	1.460	1.500	191,555	+0.00(+0.00%)
Jul 18, 2024	1.560	1.630	1.470	1.500	276,469	-0.08(-5.06%)
Jul 17, 2024	1.560	1.610	1.520	1.580	302,785	-0.02(-1.25%)
Jul 16, 2024	1.470	1.600	1.450	1.600	534,956	+0.16(+11.11%)
Jul 15, 2024	1.420	1.440	1.390	1.440	431,681	+0.02(+1.41%)
Jul 12, 2024	1.450	1.480	1.390	1.420	556,346	-0.01(-0.70%)
Jul 11, 2024	1.430	1.500	1.410	1.430	663,081	+0.03(+2.14%)
Jul 10, 2024	1.410	1.410	1.360	1.400	273,481	+0.00(+0.00%)
Jul 09, 2024	1.390	1.410	1.380	1.400	113,696	-0.01(-0.71%)
Jul 08, 2024	1.450	1.470	1.390	1.410	289,626	-0.02(-1.40%)
Jul 05, 2024	1.420	1.450	1.375	1.430	207,098	-0.02(-1.38%)
Jul 03, 2024	1.460	1.480	1.440	1.450	95,078	-0.01(-0.68%)
Jul 02, 2024	1.430	1.470	1.365	1.460	299,758	+0.02(+1.39%)
Jul 01, 2024	1.470	1.480	1.420	1.440	275,615	-0.02(-1.37%)
Jun 28, 2024	1.460	1.490	1.370	1.460	1,533,447	+0.04(+2.82%)
Jun 27, 2024	1.360	1.420	1.330	1.420	487,803	+0.09(+6.77%)
Jun 26, 2024	1.360	1.370	1.310	1.330	369,633	-0.04(-2.92%)
Jun 25, 2024	1.400	1.400	1.360	1.370	240,755	-0.03(-2.14%)
Jun 24, 2024	1.350	1.450	1.310	1.400	453,140	+0.05(+3.70%)
Jun 21, 2024	1.460	1.480	1.350	1.350	752,197	-0.10(-6.90%)
Jun 20, 2024	1.500	1.510	1.450	1.450	362,201	-0.03(-2.03%)
Jun 18, 2024	1.530	1.540	1.470	1.480	328,877	-0.05(-3.27%)
Jun 17, 2024	1.520	1.550	1.490	1.530	210,582	+0.00(+0.00%)
Jun 14, 2024	1.560	1.579	1.510	1.530	301,192	-0.05(-3.16%)
Jun 13, 2024	1.640	1.680	1.570	1.580	235,949	-0.07(-4.24%)
Jun 12, 2024	1.710	1.740	1.610	1.650	469,140	-0.02(-1.20%)
Jun 11, 2024	1.720	1.720	1.610	1.670	311,037	-0.04(-2.34%)
Jun 10, 2024	1.580	1.720	1.560	1.710	410,589	+0.13(+8.23%)
Jun 07, 2024	1.590	1.630	1.560	1.580	464,446	-0.01(-0.63%)
Jun 06, 2024	1.560	1.620	1.560	1.590	458,947	+0.02(+1.27%)
Jun 05, 2024	1.530	1.580	1.500	1.570	269,601	+0.04(+2.61%)
Jun 04, 2024	1.530	1.560	1.460	1.530	630,530	-0.01(-0.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

(NY: FRGE )

Historical Prices