Free Trial

Forge Global (FRGE) Stock Chart & Stock Price History

Forge Global logo
$1.13
-0.03 (-2.59%)
(As of 11/1/2024 ET)

Forge Global Stock Price Performance

5 Day
Performance
-9.96%
1 Month
Performance
-4.24%
3 Month
Performance
-16.91%
6 Month
Performance
-41.75%
Year-To-Date
Performance
-67.06%
1 Year
Performance
-56.87%
Receive FRGE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Forge Global and its competitors with MarketBeat's FREE daily newsletter

FRGE Stock Chart for Saturday, November, 2, 2024

Forge Global Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$1.16$1.14
-2.16%
$1.17$1.13498,744 shs$207.89 million
10/31/2024$1.21$1.16
-3.73%
$1.21$1.15374,246 shs$212.46 million
10/30/2024$1.21$1.21$1.24$1.20313,500 shs$220.71 million
10/29/2024$1.26$1.21
-3.98%
$1.26$1.19480,005 shs$218.15 million
10/28/2024$1.19$1.26
+5.46%
$1.30$1.20366,829 shs$227.21 million
10/25/2024$1.21$1.20
-0.83%
$1.26$1.19224,071 shs$218.88 million
10/24/2024$1.24$1.21
-2.82%
$1.28$1.17294,453 shs$218.15 million
10/23/2024$1.28$1.24
-3.13%
$1.28$1.21424,757 shs$224.49 million
10/22/2024$1.33$1.28
-3.40%
$1.32$1.25371,091 shs$231.73 million
10/21/2024$1.37$1.33
-3.28%
$1.37$1.31333,507 shs$239.88 million
10/18/2024$1.33$1.38
+3.76%
$1.45$1.33496,995 shs$249.84 million
10/17/2024$1.35$1.33
-1.12%
$1.39$1.31268,069 shs$240.78 million
10/16/2024$1.34$1.35
+0.37%
$1.38$1.31337,450 shs$243.50 million
10/15/2024$1.33$1.34
+0.75%
$1.38$1.29483,262 shs$242.59 million
10/14/2024$1.28$1.33
+3.91%
$1.37$1.28710,453 shs$240.78 million
10/11/2024$1.18$1.28
+8.47%
$1.29$1.18482,534 shs$234.45 million
10/10/2024$1.27$1.18
-7.09%
$1.27$1.16596,129 shs$213.63 million
10/09/2024$1.26$1.27
+1.20%
$1.31$1.25250,838 shs$229.92 million
10/08/2024$1.24$1.26
+1.21%
$1.26$1.21337,855 shs$227.21 million
10/07/2024$1.19$1.24
+4.20%
$1.27$1.19381,507 shs$224.49 million
10/04/2024$1.18$1.19
+0.85%
$1.22$1.17259,090 shs$215.44 million
10/03/2024$1.18$1.18$1.22$1.16263,017 shs$213.63 million
10/02/2024$1.26$1.18
-5.98%
$1.25$1.16325,624 shs$213.63 million
10/01/2024$1.31$1.26
-4.20%
$1.30$1.25233,798 shs$227.21 million
09/30/2024$1.34$1.31
-2.24%
$1.37$1.28188,131 shs$237.16 million
09/27/2024$1.33$1.34
+0.75%
$1.36$1.32156,336 shs$245.43 million
09/26/2024$1.31$1.33
+1.53%
$1.35$1.30240,647 shs$243.60 million
09/25/2024$1.31$1.31$1.34$1.28170,500 shs$239.94 million
09/24/2024$1.31$1.31
+0.38%
$1.33$1.28210,785 shs$237.16 million
09/23/2024$1.28$1.31
+1.95%
$1.34$1.25236,082 shs$236.26 million
09/20/2024$1.37$1.29
-5.84%
$1.34$1.28741,942 shs$233.54 million
09/19/2024$1.32$1.37
+4.18%
$1.40$1.31226,421 shs$248.03 million
09/18/2024$1.34$1.32
-1.50%
$1.39$1.30271,820 shs$238.07 million
09/17/2024$1.36$1.34
-1.84%
$1.40$1.33243,803 shs$241.69 million
09/16/2024$1.42$1.36
-4.23%
$1.42$1.33232,218 shs$246.21 million
09/13/2024$1.33$1.42
+7.17%
$1.44$1.35362,606 shs$260.09 million
09/12/2024$1.33$1.33
-0.38%
$1.36$1.28510,481 shs$239.88 million
09/11/2024$1.33$1.33$1.33$1.22277,212 shs$240.78 million
09/10/2024$1.30$1.33
+2.31%
$1.36$1.24353,075 shs$243.60 million
09/09/2024$1.25$1.30
+4.00%
$1.31$1.27204,129 shs$238.11 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$1.28$1.27
-0.78%
$1.31$1.22289,632 shs$229.92 million
09/05/2024$1.34$1.28
-4.48%
$1.35$1.27238,240 shs$231.73 million
09/04/2024$1.35$1.34
-0.74%
$1.39$1.30174,795 shs$242.59 million
09/03/2024$1.40$1.35
-3.57%
$1.46$1.33296,709 shs$244.40 million
09/02/2024$1.40$1.40$1.55$1.38338,500 shs$253.46 million
08/30/2024$1.53$1.40
-8.50%
$1.55$1.38338,466 shs$253.46 million
08/29/2024$1.51$1.53
+1.32%
$1.58$1.48197,140 shs$276.99 million
08/28/2024$1.55$1.51
-2.58%
$1.56$1.46292,138 shs$273.37 million
08/27/2024$1.53$1.55
+1.31%
$1.57$1.50260,089 shs$280.61 million
08/26/2024$1.49$1.53
+2.68%
$1.57$1.46288,162 shs$276.99 million
08/23/2024$1.41$1.49
+5.67%
$1.58$1.40607,811 shs$269.75 million
08/22/2024$1.38$1.41
+2.17%
$1.45$1.34247,638 shs$255.27 million
08/21/2024$1.33$1.38
+3.76%
$1.41$1.31176,416 shs$249.84 million
08/20/2024$1.37$1.33
-2.92%
$1.38$1.31112,007 shs$240.78 million
08/19/2024$1.31$1.37
+4.58%
$1.39$1.30222,448 shs$248.03 million
08/16/2024$1.32$1.30
-1.52%
$1.36$1.28217,715 shs$235.35 million
08/15/2024$1.25$1.32
+5.60%
$1.36$1.24308,211 shs$238.97 million
08/14/2024$1.34$1.25
-6.72%
$1.34$1.21330,899 shs$226.30 million
08/13/2024$1.23$1.34
+9.39%
$1.35$1.20333,980 shs$242.59 million
08/12/2024$1.29$1.23
-5.04%
$1.30$1.19722,647 shs$221.77 million
08/09/2024$1.35$1.29
-4.09%
$1.39$1.27325,816 shs$233.54 million
08/08/2024$1.32$1.35
+1.89%
$1.42$1.29469,582 shs$243.50 million
08/07/2024$1.21$1.32
+9.09%
$1.34$1.20577,831 shs$238.97 million
08/06/2024$1.22$1.21
-0.41%
$1.23$1.17348,159 shs$219.06 million
08/05/2024$1.35$1.22
-10.00%
$1.36$1.20763,842 shs$219.96 million
08/02/2024$1.38$1.36
-1.45%
$1.39$1.35331,218 shs$246.21 million
08/01/2024$1.45$1.38
-4.83%
$1.46$1.36322,889 shs$249.84 million


This page (NYSE:FRGE) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners