The closing price for Forge Global (FRGE) between April 1, 2022 and April 1, 2023 was $26.25, on March 31, 2023. It was down 94.9% in that time. The latest price is $21.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $24.60 | $26.25 | $23.58 | $26.25 | 12,353 |
March 30 2023 | $24.30 | $25.35 | $23.70 | $23.85 | 19,000 |
March 29 2023 | $24.45 | $24.60 | $23.25 | $23.55 | 21,693 |
March 28 2023 | $24.15 | $24.45 | $23.12 | $23.85 | 9,973 |
March 27 2023 | $24.75 | $24.90 | $24.00 | $24.15 | 4,800 |
March 24 2023 | $24.15 | $24.60 | $22.80 | $24.45 | 14,607 |
March 23 2023 | $24.75 | $25.95 | $24.45 | $24.45 | 18,353 |
March 22 2023 | $26.40 | $26.40 | $24.45 | $25.20 | 11,673 |
March 21 2023 | $25.50 | $26.25 | $24.45 | $26.25 | 16,140 |
March 20 2023 | $24.30 | $25.95 | $24.29 | $24.75 | 10,987 |
March 17 2023 | $25.35 | $25.58 | $24.00 | $24.45 | 15,320 |
March 16 2023 | $24.30 | $26.12 | $24.30 | $25.35 | 16,040 |
March 15 2023 | $25.35 | $25.58 | $24.30 | $24.75 | 10,487 |
March 14 2023 | $24.90 | $26.85 | $24.45 | $25.50 | 18,573 |
March 13 2023 | $24.00 | $25.73 | $23.85 | $24.15 | 9,340 |
March 10 2023 | $26.85 | $27.60 | $23.85 | $24.90 | 43,040 |
March 09 2023 | $27.30 | $29.10 | $26.10 | $27.00 | 26,213 |
March 08 2023 | $27.45 | $28.05 | $26.25 | $27.60 | 13,013 |
March 07 2023 | $25.80 | $27.30 | $25.53 | $26.85 | 5,000 |
March 06 2023 | $27.90 | $28.05 | $25.80 | $26.25 | 9,333 |
March 03 2023 | $26.10 | $26.55 | $25.20 | $26.40 | 11,207 |
March 02 2023 | $25.95 | $27.11 | $24.75 | $25.50 | 8,320 |
March 01 2023 | $27.60 | $29.70 | $25.65 | $26.85 | 22,620 |
February 28 2023 | $25.80 | $27.90 | $25.50 | $27.00 | 14,907 |
February 27 2023 | $26.40 | $27.00 | $24.90 | $25.80 | 8,633 |
Daily pricing data for Forge Global dates back to 2/1/2021, and may be incomplete.
