Forge Global Holdings, Inc. (FRGE)
NYSE: FRGE · Real-Time Price · USD
44.31
-0.03 (-0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
Forge Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.32 | 44.38 | 44.29 | 44.31 | 44.31 | -0.07% | 103,337 |
| Dec 4, 2025 | 44.30 | 44.40 | 44.30 | 44.34 | 44.34 | -0.09% | 128,257 |
| Dec 3, 2025 | 44.25 | 44.41 | 44.22 | 44.38 | 44.38 | 0.36% | 283,804 |
| Dec 2, 2025 | 44.35 | 44.37 | 44.20 | 44.22 | 44.22 | 0.05% | 204,153 |
| Dec 1, 2025 | 44.35 | 44.41 | 44.18 | 44.20 | 44.20 | -0.36% | 239,581 |
| Nov 28, 2025 | 44.31 | 44.40 | 44.27 | 44.36 | 44.36 | 0.11% | 87,212 |
| Nov 26, 2025 | 44.24 | 44.40 | 44.24 | 44.31 | 44.31 | -0.05% | 344,450 |
| Nov 25, 2025 | 44.16 | 44.35 | 44.14 | 44.33 | 44.33 | 0.50% | 290,218 |
| Nov 24, 2025 | 44.34 | 44.43 | 44.10 | 44.11 | 44.11 | -0.56% | 412,578 |
| Nov 21, 2025 | 44.07 | 44.46 | 43.92 | 44.36 | 44.36 | 0.68% | 1,770,572 |
| Nov 20, 2025 | 44.10 | 44.51 | 43.99 | 44.06 | 44.06 | - | 1,815,821 |
| Nov 19, 2025 | 44.08 | 44.13 | 44.02 | 44.06 | 44.06 | 0.02% | 1,012,198 |
| Nov 18, 2025 | 44.07 | 44.24 | 44.01 | 44.05 | 44.05 | 0.05% | 852,950 |
| Nov 17, 2025 | 44.04 | 44.18 | 44.00 | 44.03 | 44.03 | -0.18% | 1,706,042 |
| Nov 14, 2025 | 44.07 | 44.26 | 44.01 | 44.11 | 44.11 | - | 998,036 |
| Nov 13, 2025 | 44.31 | 44.41 | 44.00 | 44.11 | 44.11 | -0.68% | 1,476,977 |
| Nov 12, 2025 | 44.42 | 44.57 | 44.25 | 44.41 | 44.41 | -0.38% | 953,049 |
| Nov 11, 2025 | 44.10 | 44.76 | 44.10 | 44.58 | 44.58 | 0.84% | 454,362 |
| Nov 10, 2025 | 44.02 | 44.25 | 43.98 | 44.21 | 44.21 | 0.50% | 2,352,792 |
| Nov 7, 2025 | 44.00 | 44.03 | 43.92 | 43.99 | 43.99 | -0.18% | 1,279,248 |
| Nov 6, 2025 | 43.70 | 44.08 | 43.45 | 44.07 | 44.07 | 68.72% | 4,517,435 |
| Nov 5, 2025 | 25.33 | 26.55 | 24.13 | 26.12 | 26.12 | 0.11% | 434,700 |
| Nov 4, 2025 | 22.65 | 26.62 | 22.62 | 26.09 | 26.09 | 11.88% | 379,712 |
| Nov 3, 2025 | 21.73 | 23.98 | 21.33 | 23.32 | 23.32 | 6.29% | 234,597 |
| Oct 31, 2025 | 21.46 | 22.14 | 20.86 | 21.94 | 21.94 | 2.00% | 152,721 |
| Oct 30, 2025 | 19.75 | 21.63 | 19.17 | 21.51 | 21.51 | 8.91% | 168,087 |
| Oct 29, 2025 | 20.61 | 21.82 | 19.51 | 19.75 | 19.75 | -4.45% | 257,616 |
| Oct 28, 2025 | 20.02 | 22.20 | 19.80 | 20.67 | 20.67 | 11.43% | 418,021 |
| Oct 27, 2025 | 16.85 | 18.86 | 16.16 | 18.55 | 18.55 | 11.55% | 454,071 |
| Oct 24, 2025 | 16.59 | 16.96 | 16.31 | 16.63 | 16.63 | 2.46% | 37,957 |
| Oct 23, 2025 | 16.37 | 16.66 | 16.06 | 16.23 | 16.23 | -0.98% | 44,818 |
| Oct 22, 2025 | 16.54 | 16.60 | 15.90 | 16.39 | 16.39 | -1.68% | 50,021 |
| Oct 21, 2025 | 16.90 | 17.30 | 16.60 | 16.67 | 16.67 | -1.36% | 45,148 |
| Oct 20, 2025 | 16.84 | 17.32 | 16.56 | 16.90 | 16.90 | 2.24% | 52,974 |
| Oct 17, 2025 | 17.00 | 17.36 | 16.23 | 16.53 | 16.53 | -4.28% | 66,746 |
| Oct 16, 2025 | 18.45 | 18.98 | 17.22 | 17.27 | 17.27 | -6.14% | 109,186 |
| Oct 15, 2025 | 17.86 | 18.59 | 17.78 | 18.40 | 18.40 | 4.43% | 83,116 |
| Oct 14, 2025 | 16.28 | 17.79 | 16.15 | 17.62 | 17.62 | 6.47% | 98,784 |
| Oct 13, 2025 | 16.62 | 17.12 | 16.36 | 16.55 | 16.55 | 2.16% | 63,778 |
| Oct 10, 2025 | 16.88 | 17.10 | 15.80 | 16.20 | 16.20 | -4.37% | 73,454 |
| Oct 9, 2025 | 16.62 | 16.95 | 16.39 | 16.94 | 16.94 | 2.42% | 43,347 |
| Oct 8, 2025 | 16.02 | 16.61 | 15.99 | 16.54 | 16.54 | 3.83% | 49,151 |
| Oct 7, 2025 | 16.18 | 16.61 | 15.79 | 15.93 | 15.93 | -1.42% | 55,806 |
| Oct 6, 2025 | 16.72 | 17.00 | 16.13 | 16.16 | 16.16 | -2.18% | 70,841 |
| Oct 3, 2025 | 16.65 | 16.91 | 16.43 | 16.52 | 16.52 | -0.24% | 43,238 |
| Oct 2, 2025 | 16.38 | 16.56 | 15.86 | 16.56 | 16.56 | 3.05% | 60,480 |
| Oct 1, 2025 | 16.78 | 17.38 | 16.05 | 16.07 | 16.07 | -4.91% | 72,962 |
| Sep 30, 2025 | 17.03 | 17.24 | 16.64 | 16.90 | 16.90 | -1.11% | 54,497 |
| Sep 29, 2025 | 16.00 | 17.48 | 16.00 | 17.09 | 17.09 | 7.62% | 112,663 |
| Sep 26, 2025 | 15.65 | 15.99 | 15.45 | 15.88 | 15.88 | 1.86% | 53,221 |