The closing price for Forge Global (FRGE) between May 1, 2022 and May 31, 2023 was $21.60, on May 31, 2023. It was down 92.2% in that time. The latest price is $44.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $20.70 | $22.05 | $19.80 | $21.60 | 16,507 |
May 30 2023 | $20.63 | $21.75 | $19.95 | $21.00 | 15,447 |
May 26 2023 | $19.65 | $20.40 | $19.20 | $20.10 | 17,733 |
May 25 2023 | $19.05 | $20.25 | $18.75 | $19.35 | 11,187 |
May 24 2023 | $18.45 | $20.25 | $18.45 | $19.05 | 12,747 |
May 23 2023 | $19.35 | $20.25 | $18.75 | $19.05 | 16,547 |
May 22 2023 | $19.05 | $19.65 | $17.25 | $18.90 | 27,707 |
May 19 2023 | $19.80 | $20.85 | $16.50 | $17.10 | 38,160 |
May 18 2023 | $19.80 | $20.09 | $18.75 | $19.50 | 14,273 |
May 17 2023 | $18.90 | $19.95 | $18.45 | $19.95 | 17,773 |
May 16 2023 | $18.90 | $19.92 | $18.75 | $19.05 | 6,867 |
May 15 2023 | $19.50 | $19.50 | $18.98 | $19.20 | 14,407 |
May 12 2023 | $23.40 | $23.40 | $19.65 | $19.80 | 35,553 |
May 11 2023 | $24.00 | $24.30 | $21.90 | $21.90 | 12,533 |
May 10 2023 | $21.90 | $24.45 | $21.60 | $24.00 | 18,207 |
May 09 2023 | $21.75 | $22.50 | $21.15 | $22.50 | 11,840 |
May 08 2023 | $21.00 | $22.35 | $20.70 | $22.35 | 15,187 |
May 05 2023 | $19.50 | $21.23 | $18.75 | $20.85 | 22,667 |
May 04 2023 | $22.35 | $22.35 | $19.20 | $19.50 | 13,527 |
May 03 2023 | $19.20 | $22.65 | $18.90 | $21.30 | 22,200 |
May 02 2023 | $19.20 | $20.10 | $18.15 | $19.20 | 23,713 |
May 01 2023 | $20.10 | $20.70 | $18.75 | $18.75 | 14,667 |
April 28 2023 | $20.70 | $21.00 | $19.80 | $20.10 | 14,613 |
April 27 2023 | $19.80 | $21.30 | $19.80 | $20.85 | 13,093 |
April 26 2023 | $20.25 | $21.00 | $19.80 | $19.95 | 9,120 |
Daily pricing data for Forge Global dates back to 2/1/2021, and may be incomplete.
