Forge Global Inc. (FRGE)
1.00
0.04 (4.23%)
At close: Feb 28, 2025, 3:59 PM
1.00
0.00%
After-hours: Feb 28, 2025, 04:10 PM EST
FRGE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.98 | 1.00 | 0.95 | 1.00 | 0.04 | 4.17% | 545,228 |
| Feb 27, 2025 | 0.97 | 0.99 | 0.95 | 0.96 | -0.01 | -1.03% | 380,035 |
| Feb 26, 2025 | 0.90 | 0.99 | 0.90 | 0.97 | 0.07 | 7.78% | 402,469 |
| Feb 25, 2025 | 0.90 | 0.94 | 0.87 | 0.90 | -0.03 | -3.23% | 485,800 |
| Feb 24, 2025 | 0.98 | 0.98 | 0.89 | 0.93 | 0.00 | 0.00% | 444,734 |
| Feb 21, 2025 | 0.99 | 0.99 | 0.91 | 0.93 | -0.04 | -4.12% | 422,748 |
| Feb 20, 2025 | 0.98 | 1.01 | 0.90 | 0.97 | -0.01 | -1.02% | 687,824 |
| Feb 19, 2025 | 1.00 | 1.02 | 0.95 | 0.98 | 0.00 | 0.00% | 774,015 |
| Feb 18, 2025 | 0.96 | 1.01 | 0.91 | 0.98 | 0.05 | 5.38% | 1,349,000 |
| Feb 14, 2025 | 0.86 | 0.93 | 0.86 | 0.93 | 0.07 | 8.14% | 677,500 |
| Feb 13, 2025 | 0.81 | 0.88 | 0.79 | 0.86 | 0.05 | 6.17% | 866,694 |
| Feb 12, 2025 | 0.81 | 0.85 | 0.76 | 0.81 | -0.03 | -3.57% | 693,727 |
| Feb 11, 2025 | 0.80 | 0.85 | 0.78 | 0.84 | 0.02 | 2.44% | 910,717 |
| Feb 10, 2025 | 0.76 | 0.82 | 0.74 | 0.82 | 0.05 | 6.49% | 480,400 |
| Feb 7, 2025 | 0.77 | 0.80 | 0.75 | 0.77 | -0.01 | -1.28% | 886,600 |
| Feb 6, 2025 | 0.79 | 0.81 | 0.76 | 0.78 | -0.03 | -3.70% | 505,122 |
| Feb 5, 2025 | 0.80 | 0.82 | 0.77 | 0.81 | 0.03 | 3.85% | 601,568 |
| Feb 4, 2025 | 0.74 | 0.78 | 0.73 | 0.78 | 0.05 | 6.85% | 617,350 |
| Feb 3, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | -0.04 | -5.19% | 289,101 |
| Jan 31, 2025 | 0.76 | 0.79 | 0.74 | 0.77 | 0.00 | 0.00% | 445,405 |
| Jan 30, 2025 | 0.75 | 0.79 | 0.74 | 0.77 | 0.02 | 2.67% | 418,500 |
| Jan 29, 2025 | 0.79 | 0.79 | 0.74 | 0.75 | -0.04 | -5.06% | 259,331 |
| Jan 28, 2025 | 0.75 | 0.79 | 0.73 | 0.79 | 0.05 | 6.76% | 386,722 |
| Jan 27, 2025 | 0.75 | 0.75 | 0.72 | 0.74 | 0.00 | 0.00% | 342,406 |
| Jan 24, 2025 | 0.76 | 0.80 | 0.74 | 0.74 | -0.04 | -5.13% | 400,614 |
| Jan 23, 2025 | 0.76 | 0.80 | 0.74 | 0.78 | 0.04 | 5.41% | 640,236 |
| Jan 22, 2025 | 0.74 | 0.77 | 0.72 | 0.74 | 0.00 | 0.00% | 551,351 |
| Jan 21, 2025 | 0.82 | 0.82 | 0.72 | 0.74 | -0.04 | -5.13% | 700,046 |
| Jan 17, 2025 | 0.80 | 0.82 | 0.75 | 0.78 | -0.02 | -2.50% | 470,111 |
| Jan 16, 2025 | 0.85 | 0.85 | 0.79 | 0.80 | -0.01 | -1.23% | 651,168 |
| Jan 15, 2025 | 0.81 | 0.83 | 0.78 | 0.81 | 0.02 | 2.53% | 605,341 |
| Jan 14, 2025 | 0.72 | 0.88 | 0.72 | 0.79 | 0.07 | 9.72% | 1,169,327 |
| Jan 13, 2025 | 0.75 | 0.77 | 0.70 | 0.72 | -0.02 | -2.70% | 427,400 |
| Jan 10, 2025 | 0.80 | 0.81 | 0.70 | 0.74 | -0.02 | -2.63% | 1,301,100 |
| Jan 8, 2025 | 0.81 | 0.84 | 0.76 | 0.76 | -0.07 | -8.43% | 940,900 |
| Jan 7, 2025 | 0.88 | 0.92 | 0.82 | 0.83 | -0.04 | -4.60% | 740,748 |
| Jan 6, 2025 | 0.98 | 0.98 | 0.87 | 0.87 | -0.08 | -8.42% | 1,392,011 |
| Jan 3, 2025 | 0.95 | 0.98 | 0.94 | 0.95 | 0.01 | 1.06% | 331,000 |
| Jan 2, 2025 | 0.94 | 0.98 | 0.93 | 0.94 | 0.01 | 1.08% | 306,388 |
| Dec 31, 2024 | 0.91 | 0.99 | 0.91 | 0.93 | 0.03 | 3.33% | 533,538 |
| Dec 30, 2024 | 0.91 | 0.94 | 0.90 | 0.90 | 0.01 | 1.12% | 464,618 |
| Dec 27, 2024 | 0.93 | 0.94 | 0.87 | 0.89 | -0.04 | -4.30% | 840,344 |
| Dec 26, 2024 | 0.93 | 0.97 | 0.89 | 0.93 | 0.05 | 5.68% | 518,977 |
| Dec 24, 2024 | 0.90 | 0.92 | 0.88 | 0.88 | -0.03 | -3.30% | 284,617 |
| Dec 23, 2024 | 0.98 | 0.98 | 0.90 | 0.91 | -0.04 | -4.21% | 477,765 |
| Dec 20, 2024 | 0.90 | 0.98 | 0.90 | 0.95 | 0.03 | 3.26% | 1,177,339 |
| Dec 19, 2024 | 0.93 | 0.99 | 0.90 | 0.92 | 0.02 | 2.22% | 680,561 |
| Dec 18, 2024 | 0.97 | 1.00 | 0.90 | 0.90 | -0.06 | -6.25% | 870,602 |
| Dec 17, 2024 | 1.05 | 1.05 | 0.96 | 0.96 | -0.07 | -6.80% | 617,413 |
| Dec 16, 2024 | 1.03 | 1.07 | 0.98 | 1.03 | -0.03 | -2.83% | 946,900 |