Forge Global Holdings, Inc. Common Stock (FRGE)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	14.35	14.89	13.68	14.49	216,469	14.49
4/29/2025	13.28	15.12	13.05	14.99	218,568	14.99
4/28/2025	12.65	13.50	12.50	13.27	159,462	13.27
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	9.63
4/11/2025	0.60	0.63	0.58	0.62	463,032	9.29
4/10/2025	0.63	0.63	0.56	0.57	345,224	8.56
4/09/2025	0.62	0.63	0.55	0.61	495,590	9.17
4/08/2025	0.63	0.64	0.59	0.62	557,846	9.35
4/07/2025	0.45	0.65	0.44	0.63	1,287,614	9.40
4/04/2025	0.50	0.51	0.49	0.49	673,933	7.42
4/03/2025	0.56	0.57	0.51	0.51	836,750	7.65
4/02/2025	0.56	0.60	0.56	0.59	430,435	8.90
4/01/2025	0.56	0.59	0.56	0.57	1,024,798	8.56
3/31/2025	0.64	0.66	0.54	0.56	2,282,056	8.43
3/28/2025	0.70	0.72	0.64	0.66	464,809	9.97
3/27/2025	0.67	0.72	0.64	0.71	580,389	10.65
3/26/2025	0.71	0.72	0.63	0.63	448,606	9.51
3/25/2025	0.68	0.71	0.66	0.70	1,288,811	10.56
3/24/2025	0.65	0.65	0.61	0.62	322,438	9.30
3/21/2025	0.61	0.65	0.58	0.62	735,501	9.28
3/20/2025	0.58	0.63	0.58	0.61	280,911	9.12
3/19/2025	0.60	0.62	0.58	0.59	476,105	8.92
3/18/2025	0.58	0.71	0.57	0.62	867,297	9.29
3/17/2025	0.66	0.72	0.57	0.58	937,005	8.66
3/14/2025	0.57	0.60	0.57	0.59	268,081	8.86
3/13/2025	0.56	0.58	0.55	0.55	458,956	8.27
3/12/2025	0.64	0.64	0.55	0.56	999,293	8.42
3/11/2025	0.61	0.66	0.57	0.58	493,014	8.74
3/10/2025	0.66	0.67	0.57	0.58	721,059	8.70
3/07/2025	0.66	0.68	0.64	0.65	648,905	9.75
3/06/2025	0.82	0.84	0.64	0.67	1,656,384	10.04
3/05/2025	0.83	0.90	0.80	0.82	526,832	12.23
3/04/2025	0.89	0.91	0.87	0.89	336,683	13.34
3/03/2025	1.02	1.02	0.89	0.89	418,817	13.34
2/28/2025	0.98	1.00	0.95	1.00	545,289	15.00
2/27/2025	0.97	0.99	0.95	0.96	380,000	14.39
2/26/2025	0.90	0.99	0.90	0.97	402,409	14.55
2/25/2025	0.90	0.94	0.87	0.90	482,038	13.47
2/24/2025	0.98	0.98	0.89	0.93	444,432	13.91
2/21/2025	0.99	0.99	0.91	0.93	422,748	13.95
2/20/2025	0.98	1.01	0.90	0.97	677,216	14.51
2/19/2025	1.00	1.02	0.95	0.98	773,965	14.70
2/18/2025	0.96	1.01	0.91	0.98	1,348,057	14.77
2/14/2025	0.86	0.93	0.86	0.93	677,453	13.92
2/13/2025	0.81	0.88	0.79	0.86	866,336	12.84
2/12/2025	0.81	0.85	0.76	0.81	693,582	12.15
2/11/2025	0.80	0.85	0.78	0.84	910,717	12.55
2/10/2025	0.76	0.82	0.74	0.82	479,376	12.24
2/07/2025	0.77	0.80	0.75	0.77	886,564	11.48
2/06/2025	0.79	0.81	0.76	0.78	505,121	11.63
2/05/2025	0.80	0.82	0.77	0.81	601,512	12.15
2/04/2025	0.74	0.79	0.73	0.78	617,314	11.71
2/03/2025	0.77	0.77	0.73	0.73	286,241	11.01