Forge Global Holdings, Inc. Common Stock (FRGE)

Historical Prices For Forge Global Holdings, Inc. Common Stock (FRGE)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	12.43	13.18	12.29	12.71	142,432	12.71
4/24/2025	12.58	13.03	12.45	12.71	104,523	12.71
4/23/2025	11.77	13.10	11.77	12.55	204,338	12.55
4/22/2025	12.42	13.00	11.20	11.81	296,454	11.81
4/21/2025	8.80	12.96	8.80	12.30	1,028,484	12.30
4/17/2025	8.75	9.34	8.32	8.69	308,800	8.69
4/16/2025	11.51	13.01	8.45	8.64	371,830	8.64
4/15/2025	9.85	15.95	9.85	11.83	1,027,338	11.83
4/14/2025	0.62	0.64	0.61	0.64	421,237	0.64
4/11/2025	0.60	0.63	0.58	0.62	463,032	0.62
4/10/2025	0.63	0.63	0.56	0.57	345,224	0.57
4/09/2025	0.62	0.63	0.55	0.61	495,590	0.61
4/08/2025	0.63	0.64	0.59	0.62	557,846	0.62
4/07/2025	0.45	0.65	0.44	0.63	1,287,614	0.63
4/04/2025	0.50	0.51	0.49	0.49	673,933	0.49
4/03/2025	0.56	0.57	0.51	0.51	836,750	0.51
4/02/2025	0.56	0.60	0.56	0.59	430,435	0.59
4/01/2025	0.56	0.59	0.56	0.57	1,024,798	0.57
3/31/2025	0.64	0.66	0.54	0.56	2,282,056	0.56
3/28/2025	0.70	0.72	0.64	0.66	464,809	0.66
3/27/2025	0.67	0.72	0.64	0.71	580,389	0.71
3/26/2025	0.71	0.72	0.63	0.63	448,606	0.63
3/25/2025	0.68	0.71	0.66	0.70	1,288,811	0.70
3/24/2025	0.65	0.65	0.61	0.62	322,438	0.62
3/21/2025	0.61	0.65	0.58	0.62	735,501	0.62
3/20/2025	0.58	0.63	0.58	0.61	280,911	0.61
3/19/2025	0.60	0.62	0.58	0.59	476,105	0.59
3/18/2025	0.58	0.71	0.57	0.62	867,297	0.62
3/17/2025	0.66	0.72	0.57	0.58	937,005	0.58
3/14/2025	0.57	0.60	0.57	0.59	268,081	0.59
3/13/2025	0.56	0.58	0.55	0.55	458,956	0.55
3/12/2025	0.64	0.64	0.55	0.56	999,293	0.56
3/11/2025	0.61	0.66	0.57	0.58	493,014	0.58
3/10/2025	0.66	0.67	0.57	0.58	721,059	0.58
3/07/2025	0.66	0.68	0.64	0.65	648,905	0.65
3/06/2025	0.82	0.84	0.64	0.67	1,656,384	0.67
3/05/2025	0.83	0.90	0.80	0.82	526,832	0.82
3/04/2025	0.89	0.91	0.87	0.89	336,683	0.89
3/03/2025	1.02	1.02	0.89	0.89	418,817	0.89
2/28/2025	0.98	1.00	0.95	1.00	545,289	1.00
2/27/2025	0.97	0.99	0.95	0.96	380,000	0.96
2/26/2025	0.90	0.99	0.90	0.97	402,409	0.97
2/25/2025	0.90	0.94	0.87	0.90	482,038	0.90
2/24/2025	0.98	0.98	0.89	0.93	444,432	0.93
2/21/2025	0.99	0.99	0.91	0.93	422,748	0.93
2/20/2025	0.98	1.01	0.90	0.97	677,216	0.97
2/19/2025	1.00	1.02	0.95	0.98	773,965	0.98
2/18/2025	0.96	1.01	0.91	0.98	1,348,057	0.98
2/14/2025	0.86	0.93	0.86	0.93	677,453	0.93
2/13/2025	0.81	0.88	0.79	0.86	866,336	0.86
2/12/2025	0.81	0.85	0.76	0.81	693,582	0.81
2/11/2025	0.80	0.85	0.78	0.84	910,717	0.84
2/10/2025	0.76	0.82	0.74	0.82	479,376	0.82
2/07/2025	0.77	0.80	0.75	0.77	886,564	0.77
2/06/2025	0.79	0.81	0.76	0.78	505,121	0.78
2/05/2025	0.80	0.82	0.77	0.81	601,512	0.81
2/04/2025	0.74	0.79	0.73	0.78	617,314	0.78
2/03/2025	0.77	0.77	0.73	0.73	286,241	0.73
1/31/2025	0.76	0.79	0.74	0.77	445,405	0.77
1/30/2025	0.75	0.79	0.74	0.77	411,298	0.77
1/29/2025	0.79	0.79	0.74	0.75	258,520	0.75
1/28/2025	0.75	0.79	0.73	0.79	379,117	0.79
1/27/2025	0.75	0.75	0.72	0.74	342,404	0.74