Forge Global Inc. (FRGE)
NYSE: FRGE
· Real-Time Price · USD
17.29
-0.40 (-2.26%)
At close: Sep 05, 2025, 3:59 PM
16.98
-1.79%
After-hours: Sep 05, 2025, 05:44 PM EDT
FRGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.89 | 18.16 | 16.90 | 17.32 | 17.32 | -2.09% | 78,049 |
| 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 |
| Aug 28, 2025 | 19.00 | 19.39 | 18.73 | 19.18 | 19.18 | 1.91% | 76,800 |
| Aug 27, 2025 | 19.14 | 19.35 | 18.11 | 18.82 | 18.82 | -1.72% | 118,651 |
| Aug 26, 2025 | 19.86 | 19.86 | 18.58 | 19.15 | 19.15 | -3.87% | 109,300 |
| Aug 25, 2025 | 19.60 | 20.36 | 19.20 | 19.92 | 19.92 | 2.15% | 81,800 |
| Aug 22, 2025 | 19.08 | 20.08 | 19.07 | 19.50 | 19.50 | 2.04% | 204,800 |
| Aug 21, 2025 | 19.20 | 19.25 | 18.77 | 19.11 | 19.11 | -2.85% | 92,741 |
| Aug 20, 2025 | 19.98 | 20.40 | 19.21 | 19.67 | 19.67 | -1.75% | 121,134 |
| Aug 19, 2025 | 20.46 | 20.57 | 19.83 | 20.02 | 20.02 | -2.10% | 76,634 |
| Aug 18, 2025 | 21.00 | 21.28 | 20.29 | 20.45 | 20.45 | -3.22% | 94,000 |
| Aug 15, 2025 | 20.84 | 21.33 | 20.33 | 21.13 | 21.13 | 1.83% | 91,700 |
| Aug 14, 2025 | 21.12 | 21.66 | 20.70 | 20.75 | 20.75 | -4.07% | 104,000 |
| 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 |