NYSE:FRGE
Forge Global Holdings, Inc. Stock Price (Quote)
$1.79
-0.150 (-7.73%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 FRGE stock ended at $1.79. This is 7.73% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 11.80% from a day low at $1.78 to a day high of $1.99. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $1.92 | $1.99 | $1.78 | $1.79 | 522 246 |
| May 07, 2024 | $1.97 | $2.01 | $1.92 | $1.94 | 454 460 |
| May 06, 2024 | $2.05 | $2.11 | $1.96 | $1.99 | 541 135 |
| May 03, 2024 | $1.99 | $2.00 | $1.90 | $1.95 | 407 609 |
| May 02, 2024 | $1.93 | $1.98 | $1.91 | $1.94 | 343 877 |
| May 01, 2024 | $1.86 | $1.95 | $1.83 | $1.91 | 449 824 |
| Apr 30, 2024 | $1.88 | $1.89 | $1.80 | $1.83 | 426 909 |
| Apr 29, 2024 | $1.93 | $1.98 | $1.88 | $1.90 | 304 978 |
| Apr 26, 2024 | $1.90 | $1.95 | $1.87 | $1.92 | 404 635 |
| Apr 25, 2024 | $1.90 | $1.94 | $1.86 | $1.91 | 433 683 |
| Apr 24, 2024 | $1.97 | $2.02 | $1.91 | $1.96 | 438 027 |
| Apr 23, 2024 | $1.91 | $1.98 | $1.86 | $1.97 | 547 677 |
| Apr 22, 2024 | $1.88 | $1.97 | $1.82 | $1.92 | 455 672 |
| Apr 19, 2024 | $1.85 | $1.89 | $1.75 | $1.86 | 909 858 |
| Apr 18, 2024 | $1.81 | $1.92 | $1.79 | $1.87 | 661 845 |
| Apr 17, 2024 | $1.79 | $1.87 | $1.77 | $1.82 | 606 005 |
| Apr 16, 2024 | $1.92 | $1.93 | $1.78 | $1.79 | 808 118 |
| Apr 15, 2024 | $2.02 | $2.02 | $1.91 | $1.92 | 357 669 |
| Apr 12, 2024 | $2.10 | $2.19 | $1.98 | $2.02 | 905 962 |
| Apr 11, 2024 | $2.25 | $2.30 | $2.10 | $2.25 | 690 764 |
| Apr 10, 2024 | $2.24 | $2.25 | $2.11 | $2.21 | 783 261 |
| Apr 09, 2024 | $2.23 | $2.37 | $2.12 | $2.35 | 1 229 848 |
| Apr 08, 2024 | $2.50 | $2.53 | $2.15 | $2.16 | 1 744 088 |
| Apr 05, 2024 | $1.95 | $2.39 | $1.82 | $2.36 | 1 946 988 |
| Apr 04, 2024 | $1.92 | $2.15 | $1.91 | $1.99 | 979 952 |
