Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202544.3244.3844.2944.3144.31-0.07%103,337
Dec 4, 202544.3044.4044.3044.3444.34-0.09%128,257
Dec 3, 202544.2544.4144.2244.3844.380.36%283,804
Dec 2, 202544.3544.3744.2044.2244.220.05%204,153
Dec 1, 202544.3544.4144.1844.2044.20-0.36%239,581
Nov 28, 202544.3144.4044.2744.3644.360.11%87,212
Nov 26, 202544.2444.4044.2444.3144.31-0.05%344,450
Nov 25, 202544.1644.3544.1444.3344.330.50%290,218
Nov 24, 202544.3444.4344.1044.1144.11-0.56%412,578
Nov 21, 202544.0744.4643.9244.3644.360.68%1,770,572
Nov 20, 202544.1044.5143.9944.0644.06-1,815,821
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
Oct 3, 202516.6516.9116.4316.5216.52-0.24%43,238
Oct 2, 202516.3816.5615.8616.5616.563.05%60,480
Oct 1, 202516.7817.3816.0516.0716.07-4.91%72,962
Sep 30, 202517.0317.2416.6416.9016.90-1.11%54,497
Sep 29, 202516.0017.4816.0017.0917.097.62%112,663
Sep 26, 202515.6515.9915.4515.8815.881.86%53,221
Sep 25, 202515.8615.8615.1915.5915.59-2.93%56,348
Sep 24, 202517.3217.3216.0016.0616.06-5.64%58,607
Sep 23, 202517.7118.2616.9917.0217.02-3.68%56,570
Sep 22, 202517.2817.8316.7617.6717.671.90%96,504
Sep 19, 202517.9318.2817.3117.3417.34-3.02%143,942
Sep 18, 202516.3118.5016.2617.8817.8811.54%129,034
Sep 17, 202515.6616.2415.5816.0316.031.84%135,864
Sep 16, 202516.5216.6615.6215.7415.74-4.72%106,903
Sep 15, 202517.7217.9316.4216.5216.52-6.03%139,151
Sep 12, 202517.8017.8017.2517.5817.58-1.24%72,466
Sep 11, 202517.0918.3817.0917.8017.804.58%63,841
Sep 10, 202518.0918.9316.8017.0217.02-4.81%56,608
Sep 9, 202518.0818.0817.5617.8817.88-1.00%63,004
Sep 8, 202517.4618.2217.3318.0618.064.27%84,261
Sep 5, 202517.8918.1616.9017.3217.32-2.09%78,056
Sep 4, 202518.0218.0217.3417.6917.69-1.56%53,578
Sep 3, 202517.8617.9917.5017.9717.970.28%77,424
Sep 2, 202518.4718.8817.8617.9217.92-4.93%55,495
Aug 29, 202519.2419.2418.5118.8518.85-1.72%61,977
Aug 28, 202519.0019.3918.7319.1819.181.91%76,774
Aug 27, 202519.1419.3518.1118.8218.82-1.72%118,651
Aug 26, 202519.8619.8618.5819.1519.15-3.87%109,283
Aug 25, 202519.6020.3619.2119.9219.922.15%81,780
Aug 22, 202519.0820.0819.0719.5019.502.04%204,796
Aug 21, 202519.2019.2518.7719.1119.11-2.85%92,741
Aug 20, 202519.9820.4019.2119.6719.67-1.75%121,134
Aug 19, 202520.4620.5719.8320.0220.02-2.10%76,634
Aug 18, 202521.0021.2820.2920.4520.45-3.22%93,974
Aug 15, 202520.8421.3320.3321.1321.131.83%91,686
Aug 14, 202521.1221.6620.7020.7520.75-4.07%103,972
Aug 13, 202522.5922.8121.5821.6321.63-2.52%105,005
Aug 12, 202522.3322.7121.5622.1922.19-0.85%101,658
Aug 11, 202522.0423.0021.6522.3822.382.47%101,745
Aug 8, 202521.1422.7121.1321.8421.84-0.18%120,577
Aug 7, 202523.9523.9521.6921.8821.88-7.17%87,565
Aug 6, 202524.1024.1022.0023.5723.57-2.40%149,776
Aug 5, 202523.0024.9022.7924.1524.155.00%213,770
Aug 4, 202520.6624.0020.6123.0023.0011.65%212,840
Aug 1, 202521.5223.3720.0320.6020.60-6.02%392,017
Jul 31, 202516.9121.9416.9121.9221.9230.32%417,449
Jul 30, 202517.1317.3416.6416.8216.820.90%74,309
Jul 29, 202517.3717.3916.6116.6716.67-3.86%93,153
Jul 28, 202517.7117.8017.2817.3417.34-0.80%68,145
Jul 25, 202517.6817.7317.0817.4817.48-2.18%74,999
Jul 24, 202518.0518.3017.7017.8717.87-0.72%48,633
Jul 23, 202518.0818.1217.3618.0018.000.11%88,680
Jul 22, 202517.9918.5717.7717.9817.98-0.06%97,692
Jul 21, 202518.5018.7417.6817.9917.99-1.26%132,813
Jul 18, 202517.6018.3917.5018.2218.224.95%125,511
Jul 17, 202517.2317.7417.0517.3617.362.30%74,571