Forge Global Holdings, Inc. Common Stock (NY: FRGE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	0.9000	0.9800	0.9000	0.9500	1,177,339	+0.01(+0.91%)
Dec 19, 2024	0.9300	0.9899	0.9006	0.9414	543,646	+0.04(+4.60%)
Dec 18, 2024	0.9700	1.000	0.9000	0.9000	870,502	-0.06(-6.04%)
Dec 17, 2024	1.050	1.050	0.9579	0.9579	617,362	-0.07(-7.00%)
Dec 16, 2024	1.030	1.070	0.9801	1.030	946,892	-0.03(-2.83%)
Dec 13, 2024	1.040	1.075	1.040	1.060	439,333	+0.00(+0.00%)
Dec 12, 2024	1.100	1.120	1.050	1.060	655,153	-0.04(-3.64%)
Dec 11, 2024	1.070	1.150	1.050	1.100	622,867	+0.03(+2.80%)
Dec 10, 2024	1.200	1.210	1.050	1.070	715,979	-0.12(-10.08%)
Dec 09, 2024	1.150	1.250	1.040	1.190	1,748,542	+0.13(+12.26%)
Dec 06, 2024	0.9900	1.070	0.9827	1.060	874,619	+0.10(+9.90%)
Dec 05, 2024	0.9950	1.060	0.9626	0.9645	501,990	-0.03(-3.07%)
Dec 04, 2024	1.020	1.020	0.9710	0.9950	555,035	-0.01(-0.50%)
Dec 03, 2024	1.020	1.020	0.9900	1.000	601,941	+0.00(+0.00%)
Dec 02, 2024	1.100	1.100	0.9978	1.000	518,802	-0.09(-8.26%)
Nov 29, 2024	1.070	1.110	1.070	1.090	172,741	+0.02(+1.87%)
Nov 27, 2024	1.080	1.120	1.070	1.070	343,176	+0.00(+0.00%)
Nov 26, 2024	1.070	1.115	1.070	1.070	416,720	-0.01(-0.93%)
Nov 25, 2024	1.170	1.250	1.080	1.080	861,290	-0.03(-2.70%)
Nov 22, 2024	1.000	1.120	0.9700	1.110	888,480	+0.14(+14.82%)
Nov 21, 2024	0.9981	1.010	0.9463	0.9667	436,139	+0.01(+0.92%)
Nov 20, 2024	0.9900	0.9900	0.9293	0.9579	661,816	+0.01(+0.83%)
Nov 19, 2024	0.8200	0.9707	0.8200	0.9500	832,203	+0.12(+14.93%)
Nov 18, 2024	0.8400	0.8500	0.8000	0.8266	603,921	-0.01(-1.28%)
Nov 15, 2024	0.9200	0.9251	0.8300	0.8373	644,700	-0.06(-7.08%)
Nov 14, 2024	0.9600	1.010	0.9000	0.9011	659,693	-0.07(-7.22%)
Nov 13, 2024	1.020	1.030	0.9600	0.9712	1,083,277	-0.03(-2.88%)
Nov 12, 2024	1.060	1.070	1.000	1.000	674,691	-0.06(-5.66%)
Nov 11, 2024	1.010	1.110	1.000	1.060	1,063,549	+0.05(+4.95%)
Nov 08, 2024	1.140	1.140	1.000	1.010	877,147	-0.12(-10.62%)
Nov 07, 2024	1.200	1.200	1.110	1.130	928,762	-0.18(-13.74%)
Nov 06, 2024	1.250	1.380	1.200	1.310	1,144,508	+0.12(+10.08%)
Nov 05, 2024	1.150	1.200	1.120	1.190	508,016	+0.04(+3.48%)
Nov 04, 2024	1.130	1.160	1.110	1.150	401,492	+0.02(+1.77%)
Nov 01, 2024	1.150	1.170	1.130	1.130	499,598	-0.03(-2.59%)
Oct 31, 2024	1.190	1.206	1.150	1.160	374,826	-0.04(-3.33%)
Oct 30, 2024	1.200	1.240	1.190	1.200	313,600	-0.01(-0.83%)
Oct 29, 2024	1.220	1.260	1.190	1.210	480,057	-0.05(-3.97%)
Oct 28, 2024	1.230	1.295	1.200	1.260	366,935	+0.07(+5.88%)
Oct 25, 2024	1.220	1.260	1.180	1.190	224,196	-0.01(-0.83%)
Oct 24, 2024	1.240	1.280	1.170	1.200	295,453	-0.04(-3.23%)
Oct 23, 2024	1.250	1.280	1.210	1.240	424,901	-0.04(-3.13%)
Oct 22, 2024	1.320	1.320	1.245	1.280	371,118	-0.04(-3.03%)
Oct 21, 2024	1.350	1.370	1.310	1.320	333,507	-0.05(-3.65%)
Oct 18, 2024	1.340	1.445	1.330	1.370	497,066	+0.04(+3.01%)
Oct 17, 2024	1.350	1.390	1.310	1.330	268,069	-0.01(-0.75%)
Oct 16, 2024	1.340	1.380	1.310	1.340	337,450	+0.00(+0.00%)
Oct 15, 2024	1.330	1.380	1.290	1.340	483,442	+0.01(+0.75%)
Oct 14, 2024	1.280	1.370	1.260	1.330	710,783	+0.05(+3.91%)
Oct 11, 2024	1.190	1.290	1.180	1.280	482,554	+0.10(+8.47%)
Oct 10, 2024	1.250	1.270	1.160	1.180	596,136	-0.09(-7.09%)
Oct 09, 2024	1.270	1.310	1.250	1.270	250,838	+0.02(+1.60%)
Oct 08, 2024	1.230	1.260	1.210	1.250	337,855	+0.01(+0.81%)
Oct 07, 2024	1.210	1.270	1.190	1.240	381,513	+0.05(+4.20%)
Oct 04, 2024	1.210	1.220	1.170	1.190	259,452	+0.01(+0.85%)
Oct 03, 2024	1.180	1.220	1.160	1.180	269,071	+0.00(+0.00%)
Oct 02, 2024	1.240	1.260	1.160	1.180	325,624	-0.07(-5.60%)

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.