Forge Global Inc. (FRGE)
NYSE: FRGE
· Real-Time Price · USD
15.87
0.28 (1.80%)
At close: Sep 26, 2025, 3:59 PM
16.35
3.02%
After-hours: Sep 26, 2025, 06:59 PM EDT
FRGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.65 | 15.99 | 15.45 | 15.88 | 15.88 | 1.86% | 52,971 |
| Sep 25, 2025 | 15.86 | 15.86 | 15.19 | 15.59 | 15.59 | -2.93% | 56,348 |
| Sep 24, 2025 | 17.32 | 17.32 | 16.00 | 16.06 | 16.06 | -5.64% | 58,607 |
| Sep 23, 2025 | 17.71 | 18.26 | 16.99 | 17.02 | 17.02 | -3.68% | 56,570 |
| Sep 22, 2025 | 17.28 | 17.83 | 16.76 | 17.67 | 17.67 | 1.90% | 96,504 |
| Sep 19, 2025 | 17.93 | 18.27 | 17.31 | 17.34 | 17.34 | -3.02% | 143,942 |
| Sep 18, 2025 | 16.31 | 18.50 | 16.26 | 17.88 | 17.88 | 11.54% | 129,034 |
| Sep 17, 2025 | 15.66 | 16.24 | 15.58 | 16.03 | 16.03 | 1.84% | 135,864 |
| Sep 16, 2025 | 16.52 | 16.66 | 15.62 | 15.74 | 15.74 | -4.72% | 106,903 |
| Sep 15, 2025 | 17.72 | 17.93 | 16.42 | 16.52 | 16.52 | -6.03% | 139,151 |
| Sep 12, 2025 | 17.80 | 17.80 | 17.25 | 17.58 | 17.58 | -1.24% | 72,500 |
| Sep 11, 2025 | 17.09 | 18.38 | 17.09 | 17.80 | 17.80 | 4.58% | 63,841 |
| Sep 10, 2025 | 18.09 | 18.93 | 16.80 | 17.02 | 17.02 | -4.81% | 56,608 |
| Sep 9, 2025 | 18.08 | 18.08 | 17.56 | 17.88 | 17.88 | -1.00% | 63,004 |
| Sep 8, 2025 | 17.46 | 18.22 | 17.33 | 18.06 | 18.06 | 4.27% | 84,300 |
| Sep 5, 2025 | 17.89 | 18.16 | 16.90 | 17.32 | 17.32 | -2.09% | 78,100 |
| Sep 4, 2025 | 18.02 | 18.02 | 17.34 | 17.69 | 17.69 | -1.56% | 53,600 |
| Sep 3, 2025 | 17.86 | 17.99 | 17.49 | 17.97 | 17.97 | 0.28% | 77,424 |
| Sep 2, 2025 | 18.47 | 18.88 | 17.86 | 17.92 | 17.92 | -4.93% | 55,495 |
| Aug 29, 2025 | 19.24 | 19.24 | 18.51 | 18.85 | 18.85 | -1.72% | 62,000 |