Skip to main content
Forge Global Holdings, Inc. (FRGE)
Mar 2, 2026 - FRGE was delisted (reason: acquired by SCHW)
45.00
+0.19 (0.42%)
Inactive · Last trade price on Feb 27, 2026

Forge Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202645.0045.0344.9845.0045.000.42%626,993
Feb 26, 202644.7144.8544.7144.8144.810.27%414,990
Feb 25, 202644.6844.7244.6044.6944.690.20%233,805
Feb 24, 202644.7244.7244.5744.6044.60-0.04%217,106
Feb 23, 202644.6644.6844.5644.6244.62-199,009
Feb 20, 202644.5644.6844.5444.6244.620.18%311,935
Feb 19, 202644.5044.6244.4544.5444.540.09%402,233
Feb 18, 202644.4944.6944.4944.5044.500.02%410,361
Feb 17, 202644.6244.6544.4944.4944.49-0.34%301,142
Feb 13, 202644.7644.7644.6344.6444.64-0.22%284,850
Feb 12, 202644.7344.7644.6144.7444.740.04%350,139
Feb 11, 202644.7044.7344.5944.7244.720.16%149,500
Feb 10, 202644.6544.7144.6044.6544.65-137,132
Feb 9, 202644.7044.7044.5344.6544.65-245,508
Feb 6, 202644.6344.7144.6044.6544.650.02%142,414
Feb 5, 202644.7244.7244.6244.6444.64-0.18%419,370
Feb 4, 202644.6644.7244.6444.7244.720.13%184,366
Feb 3, 202644.6644.6944.6444.6644.66-134,750
Feb 2, 202644.6644.6944.6444.6644.66-0.09%84,827
Jan 30, 202644.6244.7044.6244.7044.700.02%158,230
Jan 29, 202644.6244.7044.6044.6944.690.07%75,906
Jan 28, 202644.6044.6944.6044.6644.660.13%63,778
Jan 27, 202644.5744.6744.5744.6044.60-0.22%81,914
Jan 26, 202644.5444.7144.5044.7044.700.34%164,393
Jan 23, 202644.6344.6544.5344.5544.55-0.20%195,733
Jan 22, 202644.7044.7144.6344.6444.64-0.13%93,649
Jan 21, 202644.5844.7544.5844.7044.700.18%82,476
Jan 20, 202644.5644.6444.5644.6244.620.11%80,095
Jan 16, 202644.4844.6344.4844.5744.570.04%76,172
Jan 15, 202644.6044.6044.5244.5544.55-0.16%98,642
Jan 14, 202644.6444.6444.5944.6244.62-0.04%104,506
Jan 13, 202644.6444.6744.5844.6444.64-0.13%76,909
Jan 12, 202644.6244.7344.6244.7044.700.11%197,477
Jan 9, 202644.7344.7444.6044.6544.65-0.31%118,600
Jan 8, 202644.6144.8844.6044.7944.790.31%145,807
Jan 7, 202644.8044.8044.5844.6544.65-0.16%188,302
Jan 6, 202644.4644.8844.4644.7244.720.31%273,802
Jan 5, 202644.3944.6844.3944.5844.580.29%180,282
Jan 2, 202644.5044.5444.3044.4544.45-0.25%450,203
Dec 31, 202544.5444.6644.5144.5644.560.04%100,220
Dec 30, 202544.7144.7144.5444.5444.54-0.29%108,594
Dec 29, 202544.5644.7844.5244.6744.67-0.04%136,740
Dec 26, 202544.6144.7544.5044.6944.69-0.07%88,917
Dec 24, 202544.4344.7244.4044.7244.720.56%65,546
Dec 23, 202544.3544.5744.3544.4744.470.45%119,003
Dec 22, 202544.6344.6344.2744.2744.27-0.85%181,913
Dec 19, 202544.6544.7344.4644.6544.650.29%493,771
Dec 18, 202544.6244.7544.5244.5244.52-441,228
Dec 17, 202544.4544.5344.4444.5244.520.16%690,678
Dec 16, 202544.3544.4844.3544.4544.450.23%343,702
Dec 15, 202544.3644.4544.3044.3544.35-0.11%402,190
Dec 12, 202544.3544.4544.3544.4044.40-0.11%254,590
Dec 11, 202544.4844.4944.3244.4544.45-0.07%408,434
Dec 10, 202544.3544.4944.3544.4844.480.29%430,918
Dec 9, 202544.3444.3944.3244.3544.35-0.05%215,097
Dec 8, 202544.3044.3844.3044.3744.370.14%153,526
Dec 5, 202544.3244.3844.2944.3144.31-0.07%103,355
Dec 4, 202544.3044.4044.3044.3444.34-0.09%128,512
Dec 3, 202544.2544.4144.2244.3844.380.36%283,862
Dec 2, 202544.3544.3744.2044.2244.220.05%204,153
Dec 1, 202544.3544.4144.1844.2044.20-0.36%239,583
Nov 28, 202544.3144.4044.2744.3644.360.11%87,214
Nov 26, 202544.2444.4044.2444.3144.31-0.05%344,604
Nov 25, 202544.1644.3544.1444.3344.330.50%299,734
Nov 24, 202544.3444.4344.1044.1144.11-0.56%413,646
Nov 21, 202544.0744.4643.9244.3644.360.68%1,776,837
Nov 20, 202544.1044.5143.9944.0644.06-1,815,825
Nov 19, 202544.0844.1344.0244.0644.060.02%1,012,198
Nov 18, 202544.0744.2444.0144.0544.050.05%852,950
Nov 17, 202544.0444.1844.0044.0344.03-0.18%1,706,042
Nov 14, 202544.0744.2644.0144.1144.11-998,036
Nov 13, 202544.3144.4144.0044.1144.11-0.68%1,476,977
Nov 12, 202544.4244.5744.2544.4144.41-0.38%953,049
Nov 11, 202544.1044.7644.1044.5844.580.84%454,362
Nov 10, 202544.0244.2543.9844.2144.210.50%2,352,792
Nov 7, 202544.0044.0343.9243.9943.99-0.18%1,279,248
Nov 6, 202543.7044.0843.4544.0744.0768.72%4,517,435
Nov 5, 202525.3326.5524.1326.1226.120.11%434,700
Nov 4, 202522.6526.6222.6226.0926.0911.88%379,712
Nov 3, 202521.7323.9821.3323.3223.326.29%234,597
Oct 31, 202521.4622.1420.8621.9421.942.00%152,721
Oct 30, 202519.7521.6319.1721.5121.518.91%168,087
Oct 29, 202520.6121.8219.5119.7519.75-4.45%257,616
Oct 28, 202520.0222.2019.8020.6720.6711.43%418,021
Oct 27, 202516.8518.8616.1618.5518.5511.55%454,071
Oct 24, 202516.5916.9616.3116.6316.632.46%37,957
Oct 23, 202516.3716.6616.0616.2316.23-0.98%44,818
Oct 22, 202516.5416.6015.9016.3916.39-1.68%50,021
Oct 21, 202516.9017.3016.6016.6716.67-1.36%45,148
Oct 20, 202516.8417.3216.5616.9016.902.24%52,974
Oct 17, 202517.0017.3616.2316.5316.53-4.28%66,746
Oct 16, 202518.4518.9817.2217.2717.27-6.14%109,186
Oct 15, 202517.8618.5917.7818.4018.404.43%83,116
Oct 14, 202516.2817.7916.1517.6217.626.47%98,784
Oct 13, 202516.6217.1216.3616.5516.552.16%63,778
Oct 10, 202516.8817.1015.8016.2016.20-4.37%73,454
Oct 9, 202516.6216.9516.3916.9416.942.42%43,347
Oct 8, 202516.0216.6115.9916.5416.543.83%49,151
Oct 7, 202516.1816.6115.7915.9315.93-1.42%55,806
Oct 6, 202516.7217.0016.1316.1616.16-2.18%70,841