NYSE - Nasdaq Real Time Price USD

Forge Global Holdings, Inc. (FRGE)

Compare
0.7750
-0.0224
(-2.81%)
At close: January 17 at 4:00:02 PM EST
0.7800
+0.00
+(0.65%)
After hours: January 17 at 7:55:22 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.80000.81700.75100.77500.7750469,900
Jan 16, 20250.85400.85400.79000.79700.7970651,100
Jan 15, 20250.81000.83000.78300.81000.8100605,300
Jan 14, 20250.72000.88100.71700.78900.78901,169,200
Jan 13, 20250.74600.77200.70100.71700.7170427,400
Jan 10, 20250.80000.80900.70000.73600.73601,301,100
Jan 8, 20250.81000.83700.75800.75800.7580940,900
Jan 7, 20250.88200.91900.82100.83000.8300740,700
Jan 6, 20250.98000.98000.87000.87000.87001,392,000
Jan 3, 20250.95000.98000.93500.95100.9510331,000
Jan 2, 20250.93600.98100.93100.94500.9450304,300
Dec 31, 20240.91000.99000.91000.93100.9310533,500
Dec 30, 20240.91000.94000.89500.90000.9000464,600
Dec 27, 20240.93400.94500.87000.89400.8940840,300
Dec 26, 20240.93000.97400.89000.92800.9280518,800
Dec 24, 20240.90000.92500.88000.88000.8800284,600
Dec 23, 20240.98500.98500.90100.91000.9100477,700
Dec 20, 20240.90000.98000.90000.95000.95001,177,300
Dec 19, 20240.93000.99000.90100.92100.9210680,500
Dec 18, 20240.96501.00000.90000.90000.9000870,500
Dec 17, 20241.05001.05000.95800.95800.9580617,400
Dec 16, 20241.03001.07000.98001.03001.0300946,900
Dec 13, 20241.04001.07501.04001.06001.0600439,300
Dec 12, 20241.10001.12001.05001.06001.0600655,200
Dec 11, 20241.07001.15001.05001.10001.1000624,100
Dec 10, 20241.20001.21001.05001.07001.0700716,100
Dec 9, 20241.15001.25001.04001.19001.19001,751,000
Dec 6, 20240.99501.07000.98301.06001.0600874,600
Dec 5, 20240.99501.06000.96300.96500.9650502,000
Dec 4, 20241.02001.02000.97100.99500.9950555,000
Dec 3, 20241.02001.02000.99001.00001.0000601,900
Dec 2, 20241.10001.10000.99801.00001.0000518,800
Nov 29, 20241.07001.11001.07001.09001.0900172,700
Nov 27, 20241.08001.12001.07001.07001.0700343,000
Nov 26, 20241.07001.11501.07001.07001.0700417,800
Nov 25, 20241.17001.25001.08001.08001.0800861,200
Nov 22, 20241.00001.12000.97001.11001.1100878,300
Nov 21, 20240.99801.01000.94600.96700.9670436,300
Nov 20, 20240.99000.99000.92900.95800.9580661,800
Nov 19, 20240.82000.97100.82000.95000.9500835,000
Nov 18, 20240.84000.85000.80000.82700.8270604,900
Nov 15, 20240.92000.92500.83000.83700.8370644,400
Nov 14, 20240.96001.01000.90000.90100.9010661,200
Nov 13, 20241.02001.03000.96000.97100.97101,083,300
Nov 12, 20241.06001.07001.00001.00001.0000675,800
Nov 11, 20241.01001.11001.00001.06001.06001,063,500
Nov 8, 20241.14001.14001.00001.01001.0100877,100
Nov 7, 20241.20001.20001.11001.13001.1300929,600
Nov 6, 20241.25001.38001.20001.31001.31001,145,400
Nov 5, 20241.15001.20001.12001.19001.1900508,000
Nov 4, 20241.13001.16001.11001.15001.1500401,500
Nov 1, 20241.15001.17001.13001.13001.1300499,600
Oct 31, 20241.19001.20601.15001.16001.1600374,800
Oct 30, 20241.20001.24001.19001.20001.2000313,600
Oct 29, 20241.22001.26001.19001.21001.2100479,900
Oct 28, 20241.23001.29501.20001.26001.2600366,800
Oct 25, 20241.22001.26001.18001.19001.1900224,100
Oct 24, 20241.24001.28001.17001.20001.2000295,500
Oct 23, 20241.25001.28001.21001.24001.2400424,900
Oct 22, 20241.32001.32001.24501.28001.2800371,100
Oct 21, 20241.35001.37001.31001.32001.3200333,500
Oct 18, 20241.34001.44501.33001.37001.3700497,000
Oct 17, 20241.35001.39001.31001.33001.3300268,100
Oct 16, 20241.34001.38001.31001.34001.3400338,200
Oct 15, 20241.33001.38001.29001.34001.3400483,300
Oct 14, 20241.28001.37001.26001.33001.3300710,900
Oct 11, 20241.19001.29001.18001.28001.2800482,500
Oct 10, 20241.25001.27001.16001.18001.1800596,100
Oct 9, 20241.27001.31001.25001.27001.2700250,800
Oct 8, 20241.23001.26001.21001.25001.2500337,900
Oct 7, 20241.21001.27001.19001.24001.2400381,500
Oct 4, 20241.21001.22001.17001.19001.1900259,500
Oct 3, 20241.18001.22001.16001.18001.1800269,100
Oct 2, 20241.24001.26001.16001.18001.1800328,600
Oct 1, 20241.29001.30001.25001.25001.2500233,700
Sep 30, 20241.32001.37001.28001.31001.3100188,200
Sep 27, 20241.36001.36001.32001.34001.3400156,300
Sep 26, 20241.34001.35001.30001.33001.3300240,600
Sep 25, 20241.30001.34001.27901.31001.3100171,200
Sep 24, 20241.31001.33001.28001.31001.3100211,000
Sep 23, 20241.29001.34001.25001.30001.3000236,000
Sep 20, 20241.29001.37001.28001.28001.2800741,900
Sep 19, 20241.40001.40001.31001.37001.3700226,400
Sep 18, 20241.32001.39001.30001.31001.3100271,800
Sep 17, 20241.38001.40001.33001.34001.3400243,800
Sep 16, 20241.43001.43001.33001.36001.3600232,200
Sep 13, 20241.39001.44001.35001.42001.4200362,600
Sep 12, 20241.36001.36001.28001.34001.3400510,500
Sep 11, 20241.33001.33001.22001.33001.3300277,900
Sep 10, 20241.30001.36001.23601.33001.3300353,100
Sep 9, 20241.26001.32001.25001.30001.3000204,100
Sep 6, 20241.27001.31001.22001.25001.2500289,600
Sep 5, 20241.32001.34601.27001.28001.2800238,300
Sep 4, 20241.36001.39001.30001.34001.3400174,800
Sep 3, 20241.45001.46401.33001.35001.3500296,800
Aug 30, 20241.55001.55001.38001.40001.4000338,500
Aug 29, 20241.51001.58001.48001.53001.5300197,100
Aug 28, 20241.56001.56001.46001.51001.5100292,200
Aug 27, 20241.52001.57001.50001.55001.5500261,200
Aug 26, 20241.50001.57001.46001.53001.5300288,800
Aug 23, 20241.40001.58001.40001.49001.4900608,100
Aug 22, 20241.36001.44501.34001.41001.4100247,600
Aug 21, 20241.33001.41001.31001.38001.3800176,500
Aug 20, 20241.35001.38001.31001.33001.3300112,100
Aug 19, 20241.29001.39001.29001.38001.3800222,400
Aug 16, 20241.31001.37001.28001.31001.3100217,700
Aug 15, 20241.27001.36001.24001.32001.3200308,200
Aug 14, 20241.34001.34401.21001.25001.2500331,200
Aug 13, 20241.26001.34501.20001.34001.3400334,000
Aug 12, 20241.30001.30001.18501.22001.2200722,800
Aug 9, 20241.35001.39001.27001.29001.2900330,200
Aug 8, 20241.30001.42001.29001.36001.3600469,700
Aug 7, 20241.25001.34501.20001.31001.3100588,700
Aug 6, 20241.24001.25001.17001.22001.2200348,700
Aug 5, 20241.35001.36001.20001.22001.2200764,900
Aug 2, 20241.35001.39001.35001.35001.3500331,200
Aug 1, 20241.43001.45801.36001.37001.3700323,500
Jul 31, 20241.44001.52001.44001.45001.4500278,100
Jul 30, 20241.53001.53001.39001.45001.4500372,500
Jul 29, 20241.59001.59001.46001.48001.4800155,500
Jul 26, 20241.59001.59001.52501.58001.5800216,700
Jul 25, 20241.47001.56001.44001.53001.5300356,600
Jul 24, 20241.53001.57501.45001.46001.4600314,000
Jul 23, 20241.42001.54501.40201.52001.5200372,100
Jul 22, 20241.51001.51001.43001.44001.4400315,600
Jul 19, 20241.52001.52001.46001.50001.5000191,600
Jul 18, 20241.56001.63001.47001.50001.5000276,500
Jul 17, 20241.56001.61001.52001.58001.5800302,800
Jul 16, 20241.47001.60001.45001.60001.6000534,900
Jul 15, 20241.42001.44001.39001.44001.4400431,600
Jul 12, 20241.45001.48001.39001.42001.4200556,300
Jul 11, 20241.43001.50001.41001.43001.4300663,100
Jul 10, 20241.41001.41001.36001.40001.4000273,400
Jul 9, 20241.39001.41001.38001.40001.4000113,700
Jul 8, 20241.45001.47001.39001.41001.4100289,400
Jul 5, 20241.42001.45001.37501.43001.4300207,100
Jul 3, 20241.46001.48001.44001.45001.450095,100
Jul 2, 20241.43001.47001.36501.46001.4600299,800
Jul 1, 20241.47001.48001.42001.44001.4400275,600
Jun 28, 20241.46001.49001.37001.46001.46001,533,400
Jun 27, 20241.36001.42001.33001.42001.4200487,800
Jun 26, 20241.36001.37001.31001.33001.3300369,600
Jun 25, 20241.40001.40001.36001.37001.3700240,800
Jun 24, 20241.35001.45001.31001.40001.4000453,200
Jun 21, 20241.46001.48001.35001.35001.3500752,100
Jun 20, 20241.50001.51001.45001.45001.4500362,300
Jun 18, 20241.53001.54001.47001.48001.4800328,900
Jun 17, 20241.52001.55001.49001.53001.5300211,900
Jun 14, 20241.56001.57901.51001.53001.5300301,200
Jun 13, 20241.64001.68001.57001.58001.5800236,600
Jun 12, 20241.71001.74001.61001.65001.6500469,100
Jun 11, 20241.72001.72001.61001.67001.6700311,600
Jun 10, 20241.58001.72001.56001.71001.7100410,700
Jun 7, 20241.59001.63001.56001.58001.5800464,400
Jun 6, 20241.56001.62001.56001.59001.5900458,900
Jun 5, 20241.53001.58001.50001.57001.5700269,700
Jun 4, 20241.53001.56001.46001.53001.5300630,700
Jun 3, 20241.58001.59001.52001.54001.5400381,900
May 31, 20241.61001.61001.52001.58001.58002,329,200
May 30, 20241.64001.66001.59001.60001.6000334,000
May 29, 20241.65001.65001.60001.60001.6000482,200
May 28, 20241.76001.77001.63001.65001.6500441,900
May 24, 20241.75001.75001.68001.71001.7100429,700
May 23, 20241.80001.80001.68001.72001.7200588,400
May 22, 20241.88001.88001.78001.79001.7900473,300
May 21, 20241.89001.96001.84001.86001.8600486,600
May 20, 20241.82001.90001.77001.90001.9000445,800
May 17, 20241.81001.84001.77001.79001.7900413,900
May 16, 20241.83001.87001.78001.80001.8000470,300
May 15, 20241.91001.91001.81001.83001.8300507,800
May 14, 20241.87001.91001.83001.88001.8800454,400
May 13, 20241.81001.85001.80001.80001.8000338,700
May 10, 20241.80001.81001.68001.75001.7500580,900
May 9, 20241.85001.85001.74001.75001.7500706,200
May 8, 20241.92001.99001.78001.79001.7900534,200
May 7, 20241.97002.00501.91501.94001.9400460,600
May 6, 20242.05002.11001.96001.99001.9900549,300
May 3, 20241.99002.00001.89501.95001.9500418,200
May 2, 20241.93001.98001.91001.94001.9400359,700
May 1, 20241.86001.95001.83001.91001.9100452,400
Apr 30, 20241.88001.89001.80001.83001.8300459,500
Apr 29, 20241.93001.97501.88101.90001.9000310,000
Apr 26, 20241.90001.95001.87001.92001.9200411,600
Apr 25, 20241.90001.94001.86001.91001.9100459,300
Apr 24, 20241.97002.02001.91501.96001.9600445,100
Apr 23, 20241.91001.98001.86001.97001.9700548,800
Apr 22, 20241.88001.97001.82001.92001.9200465,700
Apr 19, 20241.85001.89001.75001.86001.8600909,900
Apr 18, 20241.81001.92001.79001.87001.8700675,200
Apr 17, 20241.79001.87001.77001.82001.8200613,400
Apr 16, 20241.92001.93001.78001.79001.7900814,600
Apr 15, 20242.02002.02001.90501.92001.9200361,600
Apr 12, 20242.10002.19001.98002.02002.0200910,500
Apr 11, 20242.25002.30002.10002.25002.2500696,500
Apr 10, 20242.24002.25002.11002.21002.2100789,300
Apr 9, 20242.23002.37002.12002.35002.35001,291,200
Apr 8, 20242.50002.53002.15002.16002.16001,772,600
Apr 5, 20241.95002.39001.82002.36002.36001,967,200
Apr 4, 20241.92002.14901.90901.99001.99001,075,300
Apr 3, 20241.79001.89001.71001.84001.8400926,500
Apr 2, 20241.80001.85001.68001.68001.68001,038,600
Apr 1, 20241.95002.00001.79001.82001.82001,537,600
Mar 28, 20242.12002.14501.92001.93001.93001,197,400
Mar 27, 20242.21002.24001.85002.08002.08003,850,000
Mar 26, 20242.80002.86002.42002.65002.65003,025,300
Mar 25, 20242.95003.56002.51002.69002.690011,183,300
Mar 22, 20242.07002.36502.00002.33002.33001,612,900
Mar 21, 20242.04002.15002.01002.06002.0600377,800
Mar 20, 20241.91002.06501.89002.05002.0500302,800
Mar 19, 20241.88001.94001.82001.92001.9200129,700
Mar 18, 20241.90001.90001.84501.89001.8900148,400
Mar 15, 20241.78001.90001.78001.88001.8800545,600
Mar 14, 20241.95001.95001.77001.81001.8100360,900
Mar 13, 20241.95001.98001.86001.94001.9400224,700
Mar 12, 20241.87001.98001.85401.92001.9200239,900
Mar 11, 20241.84001.93001.84001.89001.8900173,300
Mar 8, 20241.87001.92001.84001.85001.8500324,100
Mar 7, 20241.81001.88501.80901.84001.8400170,300
Mar 6, 20241.86001.86501.77001.80001.8000256,800
Mar 5, 20241.99001.99001.83001.84001.8400368,100
Mar 4, 20241.97002.02901.92002.00002.0000310,000
Mar 1, 20242.07002.10001.95001.95001.9500313,900
Feb 29, 20241.93002.08001.92002.08002.0800569,300
Feb 28, 20241.91001.97901.91001.91001.9100125,900
Feb 27, 20241.94001.97501.90001.96001.9600166,300
Feb 26, 20241.87001.95001.87001.91001.9100333,200
Feb 23, 20241.87001.92001.83001.86001.8600222,700
Feb 22, 20241.88001.91001.83001.87001.8700267,200
Feb 21, 20241.97001.98001.85001.88001.8800362,700
Feb 20, 20242.03002.06001.96001.97001.9700322,800
Feb 16, 20242.06002.10002.00002.05002.0500365,000
Feb 15, 20241.94002.07001.93002.06002.0600409,100
Feb 14, 20241.76001.95001.76001.95001.9500656,500
Feb 13, 20241.83001.83001.72501.74001.7400571,900
Feb 12, 20241.78001.88501.78001.85001.8500413,700
Feb 9, 20241.68001.77001.65501.77001.7700333,200
Feb 8, 20241.65001.73501.62501.66001.6600365,600
Feb 7, 20241.75001.77001.58001.64001.6400404,300
Feb 6, 20241.78001.85001.75001.75001.7500317,800
Feb 5, 20241.90001.92001.78001.79001.7900369,800
Feb 2, 20241.89001.95001.89001.92001.9200214,200
Feb 1, 20241.95002.02001.90001.92001.9200362,300
Jan 31, 20242.00002.08001.91001.92001.9200429,100
Jan 30, 20242.01002.05002.00002.00002.0000290,300
Jan 29, 20241.85002.03001.85002.02002.0200369,500
Jan 26, 20241.90001.93001.83001.87001.8700315,700
Jan 25, 20241.87001.90001.84001.90001.9000430,800
Jan 24, 20241.91001.97501.84001.87001.8700504,700
Jan 23, 20241.91002.00001.88001.92001.9200441,200
Jan 22, 20241.84002.01501.84001.91001.9100527,600
Jan 19, 20241.86001.87001.73001.85001.8500796,100
Jan 18, 20242.26002.30301.87001.91001.91001,922,500

Related Tickers

DGHI Digihost Technology Inc.
2.2200
+20.00%
 
GRYP Gryphon Digital Mining, Inc.
0.4351
-0.30%
 
GSIW Garden Stage Limited
0.6450
+2.38%
 
FUFU BitFuFu Inc.
5.17
0.00%
 
MEGL Magic Empire Global Limited
0.6190
+2.09%
 
NMR Nomura Holdings, Inc.
5.98
+1.70%
 
TOP TOP Financial Group Limited
1.4700
+2.08%
 
ARBK Argo Blockchain plc
0.5860
-4.01%
 
BTM Bitcoin Depot Inc.
1.7900
+9.15%
 
ANY Sphere 3D Corp.
1.0900
+6.86%