Forge Global Inc. (FRGE)
NYSE: FRGE
· Real-Time Price · USD
20.78
-0.85 (-3.93%)
At close: Aug 14, 2025, 3:59 PM
20.53
-1.21%
After-hours: Aug 14, 2025, 06:59 PM EDT
FRGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.12 | 21.66 | 20.70 | 20.75 | 20.75 | -4.07% | 103,809 |
| Aug 13, 2025 | 22.59 | 22.81 | 21.58 | 21.63 | 21.63 | -2.52% | 105,005 |
| Aug 12, 2025 | 22.33 | 22.71 | 21.56 | 22.19 | 22.19 | -0.85% | 101,658 |
| Aug 11, 2025 | 22.04 | 23.00 | 21.65 | 22.38 | 22.38 | 2.47% | 101,745 |
| Aug 8, 2025 | 21.14 | 22.71 | 21.13 | 21.84 | 21.84 | -0.18% | 120,600 |
| Aug 7, 2025 | 23.95 | 23.95 | 21.69 | 21.88 | 21.88 | -7.17% | 87,600 |
| Aug 6, 2025 | 24.10 | 24.10 | 22.00 | 23.57 | 23.57 | -2.40% | 149,800 |
| Aug 5, 2025 | 23.00 | 24.90 | 22.79 | 24.15 | 24.15 | 5.00% | 213,800 |
| Aug 4, 2025 | 20.66 | 24.00 | 20.61 | 23.00 | 23.00 | 11.65% | 212,840 |
| Aug 1, 2025 | 21.52 | 23.37 | 20.03 | 20.60 | 20.60 | -6.02% | 392,017 |
| Jul 31, 2025 | 16.91 | 21.94 | 16.91 | 21.92 | 21.92 | 30.32% | 417,449 |
| Jul 30, 2025 | 17.13 | 17.34 | 16.64 | 16.82 | 16.82 | 0.90% | 74,309 |
| Jul 29, 2025 | 17.37 | 17.39 | 16.61 | 16.67 | 16.67 | -3.86% | 93,153 |
| Jul 28, 2025 | 17.71 | 17.80 | 17.28 | 17.34 | 17.34 | -0.80% | 68,145 |
| Jul 25, 2025 | 17.68 | 17.73 | 17.08 | 17.48 | 17.48 | -2.18% | 75,000 |
| Jul 24, 2025 | 18.05 | 18.30 | 17.70 | 17.87 | 17.87 | -0.72% | 48,633 |
| Jul 23, 2025 | 18.08 | 18.11 | 17.36 | 18.00 | 18.00 | 0.11% | 88,700 |
| Jul 22, 2025 | 17.99 | 18.57 | 17.77 | 17.98 | 17.98 | -0.06% | 97,700 |
| Jul 21, 2025 | 18.50 | 18.74 | 17.68 | 17.99 | 17.99 | -1.26% | 132,813 |
| Jul 18, 2025 | 17.60 | 18.39 | 17.50 | 18.22 | 18.22 | 4.95% | 125,511 |