Forge Global Holdings, Inc. (FRGE) Charts

$0.81

north_east
$0.05 (6.28%)
Day's range
$0.74
Day's range
$0.82

5 DAY PERFORMANCE

+0.43%

1 MONTH PERFORMANCE

+10.61%

3 MONTH PERFORMANCE

-19.46%

6 MONTH PERFORMANCE

-36.94%

YEAR-TO-DATE PERFORMANCE

-12.61%

1 YEAR PERFORMANCE

-54.04%

Forge Global Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/10/2025 $0.76 $0.82 (7.39%) $0.82 $0.74 468,695 $143.61 M
02/07/2025 $0.77 $0.77 (-0.6%) $0.80 $0.75 886,600 $140.95 M
02/06/2025 $0.79 $0.78 (-1.82%) $0.81 $0.76 505,122 $142.83 M
02/05/2025 $0.80 $0.81 (1.34%) $0.82 $0.77 601,568 $149.17 M
02/04/2025 $0.74 $0.78 (5.33%) $0.79 $0.73 617,350 $143.79 M
02/03/2025 $0.77 $0.73 (-5.19%) $0.77 $0.73 289,101 $135.17 M
01/31/2025 $0.76 $0.77 (1.32%) $0.79 $0.74 445,405 $141.80 M
01/30/2025 $0.75 $0.77 (2.71%) $0.79 $0.74 418,500 $141.86 M
01/29/2025 $0.79 $0.75 (-5.01%) $0.79 $0.74 259,331 $138.19 M
01/28/2025 $0.75 $0.79 (4.79%) $0.79 $0.73 386,722 $144.73 M
01/27/2025 $0.75 $0.74 (-1.04%) $0.75 $0.72 342,406 $136.68 M
01/24/2025 $0.76 $0.74 (-2.43%) $0.80 $0.74 400,614 $136.77 M
01/23/2025 $0.76 $0.78 (3%) $0.80 $0.74 640,236 $144.16 M
01/22/2025 $0.74 $0.74 (0.65%) $0.77 $0.72 551,351 $137.16 M
01/21/2025 $0.82 $0.74 (-10.23%) $0.82 $0.72 700,046 $136.22 M
01/17/2025 $0.80 $0.78 (-3.13%) $0.82 $0.75 470,111 $142.72 M
01/16/2025 $0.85 $0.80 (-6.65%) $0.85 $0.79 651,168 $146.85 M
01/15/2025 $0.81 $0.81 (0%) $0.83 $0.78 605,341 $149.17 M
01/14/2025 $0.72 $0.79 (9.51%) $0.88 $0.72 1.17 M $145.21 M
01/13/2025 $0.75 $0.72 (-3.95%) $0.77 $0.70 427,400 $131.97 M
01/10/2025 $0.80 $0.74 (-8.06%) $0.81 $0.70 1.30 M $135.45 M
01/08/2025 $0.81 $0.76 (-6.48%) $0.84 $0.76 940,900 $139.50 M
01/07/2025 $0.88 $0.83 (-5.88%) $0.92 $0.82 740,748 $152.87 M
01/06/2025 $0.98 $0.87 (-11.22%) $0.98 $0.87 1.39 M $160.22 M
01/03/2025 $0.95 $0.95 (0.12%) $0.98 $0.94 331,000 $175.15 M
01/02/2025 $0.94 $0.94 (0.89%) $0.98 $0.93 306,388 $173.97 M
12/31/2024 $0.91 $0.93 (2.3%) $0.99 $0.91 533,538 $171.43 M
12/30/2024 $0.91 $0.90 (-1.09%) $0.94 $0.90 464,618 $165.76 M
12/27/2024 $0.93 $0.89 (-4.28%) $0.94 $0.87 840,344 $164.71 M
12/26/2024 $0.93 $0.93 (-0.23%) $0.97 $0.89 518,977 $170.88 M
12/24/2024 $0.90 $0.88 (-2.23%) $0.92 $0.88 284,617 $162.04 M
12/23/2024 $0.98 $0.91 (-7.59%) $0.99 $0.90 477,765 $167.55 M
12/20/2024 $0.90 $0.95 (5.56%) $0.98 $0.90 1.18 M $174.95 M
12/19/2024 $0.93 $0.92 (-0.94%) $0.99 $0.90 680,561 $169.67 M
12/18/2024 $0.97 $0.90 (-6.75%) $1.00 $0.90 870,602 $165.74 M
12/17/2024 $1.05 $0.96 (-8.77%) $1.05 $0.96 617,413 $176.41 M
12/16/2024 $1.03 $1.03 (0%) $1.07 $0.98 946,900 $189.68 M
12/13/2024 $1.04 $1.06 (1.92%) $1.08 $1.04 439,333 $195.21 M
12/12/2024 $1.10 $1.06 (-3.64%) $1.12 $1.05 655,573 $195.21 M
12/11/2024 $1.07 $1.10 (2.8%) $1.15 $1.05 624,135 $202.57 M
12/10/2024 $1.20 $1.07 (-10.83%) $1.21 $1.05 716,103 $197.05 M
12/09/2024 $1.15 $1.19 (3.48%) $1.25 $1.04 1.75 M $219.15 M
12/06/2024 $0.99 $1.06 (6.54%) $1.07 $0.98 874,619 $195.21 M
12/05/2024 $1.00 $0.96 (-3.07%) $1.06 $0.96 502,000 $177.62 M
12/04/2024 $1.02 $1.00 (-2.45%) $1.02 $0.97 555,057 $183.24 M
12/03/2024 $1.02 $1.00 (-1.96%) $1.02 $0.99 601,992 $184.16 M
12/02/2024 $1.10 $1.00 (-9.09%) $1.10 $1.00 518,802 $184.16 M
11/29/2024 $1.07 $1.09 (1.87%) $1.11 $1.07 172,741 $200.73 M
11/27/2024 $1.08 $1.07 (-0.93%) $1.12 $1.07 343,176 $197.05 M
11/26/2024 $1.07 $1.07 (0%) $1.12 $1.07 417,800 $197.05 M
11/25/2024 $1.17 $1.08 (-7.69%) $1.25 $1.08 861,313 $198.89 M
11/22/2024 $1.00 $1.11 (11%) $1.12 $0.97 878,680 $204.42 M
11/21/2024 $1.00 $0.97 (-3.15%) $1.01 $0.95 436,300 $178.03 M
11/20/2024 $0.99 $0.96 (-3.24%) $0.99 $0.93 661,816 $176.41 M
11/19/2024 $0.82 $0.95 (15.85%) $0.97 $0.82 835,000 $174.95 M
11/18/2024 $0.84 $0.83 (-1.6%) $0.85 $0.80 604,921 $152.23 M
11/15/2024 $0.92 $0.84 (-8.99%) $0.93 $0.83 644,700 $154.20 M
11/14/2024 $0.96 $0.90 (-6.14%) $1.01 $0.90 661,212 $165.95 M
11/13/2024 $1.02 $0.97 (-4.78%) $1.03 $0.96 1.08 M $178.85 M
11/12/2024 $1.06 $1.00 (-5.66%) $1.07 $1.00 675,803 $184.16 M
11/11/2024 $1.01 $1.06 (4.95%) $1.11 $1.00 1.06 M $195.21 M