Forge Global Holdings, Inc.FRGENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $44.66 | $44.69 | $44.64 | $44.66 | 84,952 |
| 1/30/2026 | $44.62 | $44.70 | $44.62 | $44.70 | 158,400 |
| 1/29/2026 | $44.62 | $44.70 | $44.60 | $44.69 | 76,000 |
| 1/28/2026 | $44.60 | $44.69 | $44.60 | $44.66 | 63,900 |
| 1/27/2026 | $44.57 | $44.67 | $44.57 | $44.60 | 82,100 |
| 1/26/2026 | $44.54 | $44.71 | $44.50 | $44.70 | 164,404 |
| 1/23/2026 | $44.63 | $44.65 | $44.53 | $44.55 | 195,800 |
| 1/22/2026 | $44.70 | $44.71 | $44.63 | $44.64 | 93,700 |
| 1/21/2026 | $44.58 | $44.75 | $44.58 | $44.70 | 82,500 |
| 1/20/2026 | $44.56 | $44.64 | $44.56 | $44.62 | 80,107 |
| 1/16/2026 | $44.48 | $44.63 | $44.48 | $44.57 | 76,717 |
| 1/15/2026 | $44.60 | $44.60 | $44.52 | $44.55 | 98,700 |
| 1/14/2026 | $44.64 | $44.64 | $44.59 | $44.62 | 138,939 |
| 1/13/2026 | $44.64 | $44.67 | $44.58 | $44.64 | 76,910 |
| 1/12/2026 | $44.62 | $44.73 | $44.62 | $44.70 | 197,500 |
| 1/9/2026 | $44.73 | $44.74 | $44.60 | $44.65 | 118,608 |
| 1/8/2026 | $44.61 | $44.88 | $44.60 | $44.79 | 145,822 |
| 1/7/2026 | $44.80 | $44.80 | $44.58 | $44.65 | 188,306 |
| 1/6/2026 | $44.46 | $44.88 | $44.46 | $44.72 | 273,804 |
| 1/5/2026 | $44.39 | $44.68 | $44.39 | $44.58 | 180,323 |
| 1/2/2026 | $44.50 | $44.54 | $44.30 | $44.45 | 501,604 |
| 12/31/2025 | $44.54 | $44.66 | $44.51 | $44.56 | 100,220 |
| 12/30/2025 | $44.71 | $44.71 | $44.54 | $44.54 | 108,606 |
| 12/29/2025 | $44.56 | $44.78 | $44.52 | $44.67 | 136,746 |
| 12/26/2025 | $44.61 | $44.75 | $44.50 | $44.69 | 88,917 |
| 12/24/2025 | $44.43 | $44.72 | $44.40 | $44.72 | 65,600 |
| 12/23/2025 | $44.35 | $44.57 | $44.35 | $44.47 | 119,032 |
| 12/22/2025 | $44.63 | $44.63 | $44.27 | $44.27 | 182,000 |
| 12/19/2025 | $44.65 | $44.73 | $44.46 | $44.65 | 495,416 |
| 12/18/2025 | $44.62 | $44.75 | $44.52 | $44.52 | 441,228 |
| 12/17/2025 | $44.45 | $44.53 | $44.44 | $44.52 | 690,700 |
| 12/16/2025 | $44.35 | $44.48 | $44.35 | $44.45 | 343,702 |
| 12/15/2025 | $44.36 | $44.45 | $44.30 | $44.35 | 402,200 |
| 12/12/2025 | $44.35 | $44.45 | $44.35 | $44.40 | 254,600 |
| 12/11/2025 | $44.48 | $44.49 | $44.32 | $44.45 | 408,434 |
| 12/10/2025 | $44.35 | $44.49 | $44.35 | $44.48 | 430,918 |
| 12/9/2025 | $44.34 | $44.39 | $44.32 | $44.35 | 215,100 |
| 12/8/2025 | $44.30 | $44.38 | $44.30 | $44.37 | 153,526 |
| 12/5/2025 | $44.32 | $44.38 | $44.29 | $44.31 | 103,400 |
| 12/4/2025 | $44.30 | $44.40 | $44.30 | $44.34 | 128,512 |
| 12/3/2025 | $44.25 | $44.41 | $44.22 | $44.38 | 283,862 |
| 12/2/2025 | $44.35 | $44.37 | $44.20 | $44.22 | 204,200 |
| 12/1/2025 | $44.35 | $44.41 | $44.18 | $44.20 | 239,600 |
| 11/28/2025 | $44.31 | $44.40 | $44.27 | $44.36 | 87,214 |
| 11/26/2025 | $44.24 | $44.40 | $44.24 | $44.31 | 344,604 |
| 11/25/2025 | $44.16 | $44.35 | $44.14 | $44.33 | 299,734 |
| 11/24/2025 | $44.34 | $44.43 | $44.10 | $44.11 | 413,646 |
| 11/21/2025 | $44.07 | $44.46 | $43.92 | $44.36 | 1.78M |
| 11/20/2025 | $44.10 | $44.51 | $43.99 | $44.06 | 1.82M |
| 11/19/2025 | $44.08 | $44.13 | $44.02 | $44.06 | 1.01M |
| 11/18/2025 | $44.07 | $44.24 | $44.01 | $44.05 | 852,950 |
| 11/17/2025 | $44.04 | $44.18 | $44.00 | $44.03 | 1.71M |
| 11/14/2025 | $44.07 | $44.26 | $44.01 | $44.11 | 998,036 |
| 11/13/2025 | $44.31 | $44.41 | $44.00 | $44.11 | 1.48M |
| 11/12/2025 | $44.42 | $44.57 | $44.25 | $44.41 | 953,049 |
| 11/11/2025 | $44.10 | $44.76 | $44.10 | $44.58 | 454,362 |
| 11/10/2025 | $44.02 | $44.25 | $43.98 | $44.21 | 2.35M |
| 11/7/2025 | $44.00 | $44.03 | $43.92 | $43.99 | 1.28M |
| 11/6/2025 | $43.70 | $44.08 | $43.45 | $44.07 | 4.52M |
| 11/5/2025 | $25.33 | $26.55 | $24.13 | $26.12 | 434,700 |