Forge Global Holdings, Inc. Common Stock (FRGE)

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

Date Range:

2025-07-28 - 2025-10-28

Date	Open	High	Low	Close	Volume	Adjusted Close
10/27/2025	16.85	18.86	16.16	18.55	450,149	18.55
10/24/2025	16.59	16.96	16.31	16.63	37,957	16.63
10/23/2025	16.37	16.66	16.06	16.23	44,813	16.23
10/22/2025	16.54	16.60	15.90	16.39	49,963	16.39
10/21/2025	16.90	17.30	16.60	16.67	45,148	16.67
10/20/2025	16.84	17.32	16.56	16.90	52,974	16.90
10/17/2025	17.00	17.36	16.23	16.53	66,746	16.53
10/16/2025	18.45	18.98	17.22	17.27	109,186	17.27
10/15/2025	17.86	18.59	17.78	18.40	83,109	18.40
10/14/2025	16.28	17.79	16.15	17.62	98,784	17.62
10/13/2025	16.62	17.12	16.36	16.55	63,778	16.55
10/10/2025	16.88	17.10	15.80	16.20	73,454	16.20
10/09/2025	16.62	16.95	16.39	16.94	43,347	16.94
10/08/2025	16.02	16.61	15.99	16.54	49,151	16.54
10/07/2025	16.18	16.61	15.79	15.93	55,806	15.93
10/06/2025	16.72	17.00	16.13	16.16	70,841	16.16
10/03/2025	16.65	16.91	16.43	16.52	43,238	16.52
10/02/2025	16.38	16.56	15.86	16.56	60,480	16.56
10/01/2025	16.78	17.38	16.05	16.07	72,962	16.07
9/30/2025	17.03	17.24	16.64	16.90	54,495	16.90
9/29/2025	16.00	17.48	16.00	17.09	112,663	17.09
9/26/2025	15.65	15.98	15.45	15.88	55,080	15.88
9/25/2025	15.86	15.86	15.19	15.59	55,733	15.59
9/24/2025	17.32	17.32	15.99	16.06	58,607	16.06
9/23/2025	17.71	18.26	16.98	17.02	56,322	17.02
9/22/2025	17.28	17.82	16.76	17.67	96,504	17.67
9/19/2025	17.93	18.27	17.31	17.34	143,942	17.34
9/18/2025	16.31	18.50	16.26	17.88	129,034	17.88
9/17/2025	15.66	16.23	15.58	16.03	135,861	16.03
9/16/2025	16.52	16.66	15.62	15.74	106,903	15.74
9/15/2025	17.72	17.93	16.42	16.52	139,145	16.52
9/12/2025	17.80	17.80	17.25	17.58	72,466	17.58
9/11/2025	17.09	18.38	17.09	17.80	63,541	17.80
9/10/2025	18.09	18.93	16.80	17.02	56,605	17.02
9/09/2025	18.08	18.08	17.56	17.88	62,904	17.88
9/08/2025	17.46	18.22	17.33	18.06	84,261	18.06
9/05/2025	17.89	18.16	16.90	17.32	78,056	17.32
9/04/2025	18.02	18.02	17.34	17.69	53,578	17.69
9/03/2025	17.86	17.99	17.49	17.97	77,424	17.97
9/02/2025	18.47	18.88	17.86	17.92	55,495	17.92
8/29/2025	19.24	19.24	18.51	18.85	61,977	18.85
8/28/2025	19.00	19.39	18.73	19.18	76,774	19.18
8/27/2025	19.14	19.35	18.11	18.82	118,651	18.82
8/26/2025	19.86	19.86	18.58	19.15	109,283	19.15
8/25/2025	19.60	20.36	19.20	19.92	81,770	19.92
8/22/2025	19.08	20.08	19.07	19.50	204,796	19.50
8/21/2025	19.20	19.25	18.77	19.11	92,741	19.11
8/20/2025	19.98	20.40	19.21	19.67	121,134	19.67
8/19/2025	20.46	20.57	19.83	20.02	75,713	20.02
8/18/2025	21.00	21.28	20.29	20.45	93,974	20.45
8/15/2025	20.84	21.33	20.33	21.13	91,686	21.13
8/14/2025	21.12	21.66	20.70	20.75	103,972	20.75
8/13/2025	22.59	22.81	21.58	21.63	104,903	21.63
8/12/2025	22.33	22.71	21.56	22.19	101,458	22.19
8/11/2025	22.04	23.00	21.65	22.38	101,745	22.38
8/08/2025	21.14	22.71	21.13	21.84	120,577	21.84
8/07/2025	23.95	23.95	21.69	21.88	87,560	21.88
8/06/2025	24.10	24.10	22.00	23.57	149,776	23.57
8/05/2025	23.00	24.90	22.79	24.15	213,770	24.15
8/04/2025	20.66	24.00	20.61	23.00	212,839	23.00
8/01/2025	21.52	23.37	20.03	20.60	392,017	20.60
7/31/2025	16.91	21.94	16.91	21.92	417,407	21.92
7/30/2025	17.13	17.34	16.64	16.82	74,259	16.82
7/29/2025	17.37	17.39	16.61	16.67	93,153	16.67
7/28/2025	17.71	17.80	17.28	17.34	68,145	17.34