Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Forge Global Holdings, Inc. Common Stock (NY:FRGE)

8.690 +0.050 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	8.750	9.340	8.320	8.690	308,798	+0.05(+0.58%)
Apr 16, 2025	11.51	13.01	8.450	8.640	371,830	-3.19(-26.97%)
Apr 15, 2025	9.850	15.95	9.850	11.83	1,027,338	+11.19(+1742.97%)
Apr 14, 2025	0.6200	0.6442	0.6082	0.6419	421,237	+0.02(+3.62%)
Apr 11, 2025	0.6000	0.6280	0.5800	0.6195	463,032	+0.05(+8.61%)
Apr 10, 2025	0.6261	0.6295	0.5620	0.5704	345,224	-0.04(-6.69%)
Apr 09, 2025	0.6200	0.6293	0.5501	0.6113	495,590	-0.01(-1.89%)
Apr 08, 2025	0.6266	0.6400	0.5915	0.6231	557,846	-0.00(-0.59%)
Apr 07, 2025	0.4500	0.6500	0.4400	0.6268	1,287,614	+0.13(+26.68%)
Apr 04, 2025	0.5000	0.5088	0.4887	0.4948	673,933	-0.02(-2.98%)
Apr 03, 2025	0.5600	0.5700	0.5100	0.5100	836,750	-0.08(-14.07%)
Apr 02, 2025	0.5600	0.6000	0.5600	0.5935	430,435	+0.02(+4.03%)
Apr 01, 2025	0.5601	0.5900	0.5600	0.5705	1,024,798	+0.01(+1.51%)
Mar 31, 2025	0.6366	0.6600	0.5400	0.5620	2,282,056	-0.10(-15.46%)
Mar 28, 2025	0.7000	0.7170	0.6410	0.6648	464,809	-0.05(-6.38%)
Mar 27, 2025	0.6655	0.7200	0.6412	0.7101	580,389	+0.08(+11.97%)
Mar 26, 2025	0.7136	0.7250	0.6266	0.6342	448,606	-0.07(-9.93%)
Mar 25, 2025	0.6800	0.7138	0.6567	0.7041	1,288,811	+0.08(+13.51%)
Mar 24, 2025	0.6468	0.6468	0.6136	0.6203	322,438	+0.00(+0.26%)
Mar 21, 2025	0.6106	0.6500	0.5843	0.6187	735,501	+0.01(+1.81%)
Mar 20, 2025	0.5800	0.6275	0.5800	0.6077	280,911	+0.01(+2.17%)
Mar 19, 2025	0.6000	0.6223	0.5825	0.5948	476,105	-0.02(-3.97%)
Mar 18, 2025	0.5810	0.7071	0.5700	0.6194	867,297	+0.04(+7.27%)
Mar 17, 2025	0.6600	0.7250	0.5700	0.5774	937,005	-0.01(-2.28%)
Mar 14, 2025	0.5741	0.5987	0.5701	0.5909	268,081	+0.04(+7.14%)
Mar 13, 2025	0.5600	0.5827	0.5500	0.5515	458,956	-0.01(-1.73%)
Mar 12, 2025	0.6400	0.6400	0.5500	0.5612	999,293	-0.02(-3.74%)
Mar 11, 2025	0.6078	0.6578	0.5700	0.5830	493,014	+0.00(+0.50%)
Mar 10, 2025	0.6563	0.6680	0.5710	0.5801	721,059	-0.07(-10.75%)
Mar 07, 2025	0.6600	0.6843	0.6437	0.6500	648,905	-0.02(-2.85%)
Mar 06, 2025	0.8200	0.8356	0.6435	0.6691	1,656,384	-0.15(-17.96%)
Mar 05, 2025	0.8300	0.8990	0.8007	0.8156	526,832	-0.07(-8.26%)
Mar 04, 2025	0.8870	0.9146	0.8726	0.8890	336,683	-0.00(-0.01%)
Mar 03, 2025	1.020	1.020	0.8891	0.8891	418,817	-0.11(-11.09%)
Feb 28, 2025	0.9800	1.000	0.9540	1.000	545,289	+0.04(+4.23%)
Feb 27, 2025	0.9700	0.9900	0.9506	0.9594	380,000	-0.01(-1.07%)
Feb 26, 2025	0.9000	0.9900	0.9000	0.9698	402,409	+0.07(+7.98%)
Feb 25, 2025	0.9000	0.9355	0.8725	0.8981	482,038	-0.03(-3.15%)
Feb 24, 2025	0.9800	0.9800	0.8900	0.9273	444,432	-0.00(-0.32%)
Feb 21, 2025	0.9900	0.9900	0.9053	0.9303	422,748	-0.04(-3.85%)
Feb 20, 2025	0.9802	1.010	0.9000	0.9676	677,216	-0.01(-1.27%)
Feb 19, 2025	1.000	1.020	0.9522	0.9800	773,965	-0.00(-0.49%)
Feb 18, 2025	0.9600	1.010	0.9100	0.9848	1,348,057	+0.06(+6.10%)
Feb 14, 2025	0.8600	0.9300	0.8600	0.9282	677,453	+0.07(+8.45%)
Feb 13, 2025	0.8100	0.8790	0.7907	0.8559	866,336	+0.05(+5.67%)
Feb 12, 2025	0.8100	0.8453	0.7600	0.8100	693,582	-0.03(-3.18%)
Feb 11, 2025	0.7972	0.8508	0.7758	0.8366	910,717	+0.02(+2.50%)
Feb 10, 2025	0.7600	0.8200	0.7442	0.8162	479,376	+0.05(+6.64%)
Feb 07, 2025	0.7700	0.8044	0.7494	0.7654	886,564	-0.01(-1.32%)
Feb 06, 2025	0.7900	0.8100	0.7600	0.7756	505,121	-0.03(-4.25%)
Feb 05, 2025	0.8000	0.8190	0.7701	0.8100	601,512	+0.03(+3.74%)
Feb 04, 2025	0.7413	0.7850	0.7300	0.7808	617,314	+0.05(+6.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Forge Global Holdings, Inc. Common Stock (NY:FRGE)

Historical Prices