Forge Global Inc. (FRGE)
0.50
-0.01 (-1.96%)
At close: Apr 04, 2025, 3:59 PM
0.52
4.99%
After-hours: Apr 04, 2025, 05:19 PM EDT
Forge Global Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.56 | 0.57 | 0.51 | 0.51 | -0.08 | -13.56% | 830,751 |
| Apr 2, 2025 | 0.56 | 0.60 | 0.56 | 0.59 | 0.02 | 3.51% | 430,470 |
| Apr 1, 2025 | 0.56 | 0.59 | 0.56 | 0.57 | 0.01 | 1.79% | 1,024,823 |
| Mar 31, 2025 | 0.64 | 0.66 | 0.54 | 0.56 | -0.10 | -15.15% | 2,282,200 |
| Mar 28, 2025 | 0.70 | 0.72 | 0.64 | 0.66 | -0.05 | -7.04% | 464,809 |
| Mar 27, 2025 | 0.67 | 0.72 | 0.64 | 0.71 | 0.08 | 12.70% | 581,710 |
| Mar 26, 2025 | 0.71 | 0.72 | 0.63 | 0.63 | -0.07 | -10.00% | 448,606 |
| Mar 25, 2025 | 0.68 | 0.71 | 0.66 | 0.70 | 0.08 | 12.90% | 1,291,800 |
| Mar 24, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | 0.00 | 0.00% | 322,631 |
| Mar 21, 2025 | 0.61 | 0.65 | 0.58 | 0.62 | 0.01 | 1.64% | 735,501 |
| Mar 20, 2025 | 0.58 | 0.63 | 0.58 | 0.61 | 0.02 | 3.39% | 280,911 |
| Mar 19, 2025 | 0.60 | 0.62 | 0.58 | 0.59 | -0.03 | -4.84% | 476,268 |
| Mar 18, 2025 | 0.58 | 0.71 | 0.57 | 0.62 | 0.04 | 6.90% | 867,297 |
| Mar 17, 2025 | 0.66 | 0.72 | 0.57 | 0.58 | -0.01 | -1.69% | 937,015 |
| Mar 14, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.04 | 7.27% | 268,081 |
| Mar 13, 2025 | 0.56 | 0.58 | 0.55 | 0.55 | -0.01 | -1.79% | 458,957 |
| Mar 12, 2025 | 0.64 | 0.64 | 0.55 | 0.56 | -0.02 | -3.45% | 999,438 |
| Mar 11, 2025 | 0.61 | 0.66 | 0.57 | 0.58 | 0.00 | 0.00% | 493,388 |
| Mar 10, 2025 | 0.66 | 0.67 | 0.57 | 0.58 | -0.07 | -10.77% | 726,135 |
| Mar 7, 2025 | 0.66 | 0.68 | 0.64 | 0.65 | -0.02 | -2.99% | 648,905 |
| Mar 6, 2025 | 0.82 | 0.84 | 0.64 | 0.67 | -0.15 | -18.29% | 1,657,100 |
| Mar 5, 2025 | 0.83 | 0.90 | 0.80 | 0.82 | -0.07 | -7.87% | 532,100 |
| Mar 4, 2025 | 0.89 | 0.91 | 0.87 | 0.89 | 0.00 | 0.00% | 345,600 |
| Mar 3, 2025 | 1.02 | 1.02 | 0.89 | 0.89 | -0.11 | -11.00% | 423,823 |
| Feb 28, 2025 | 0.98 | 1.00 | 0.95 | 1.00 | 0.04 | 4.17% | 545,289 |
| 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 |