Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FRGE )

1.920 +0.010 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.640 1.750 1.571 1.750 185,326 +0.16(+10.06%)
Mar 30, 2023 1.620 1.690 1.580 1.590 285,019 +0.02(+1.27%)
Mar 29, 2023 1.630 1.640 1.550 1.570 325,375 -0.02(-1.26%)
Mar 28, 2023 1.610 1.630 1.541 1.590 149,642 -0.02(-1.24%)
Mar 27, 2023 1.650 1.660 1.600 1.610 71,991 -0.02(-1.23%)
Mar 24, 2023 1.610 1.640 1.520 1.630 219,132 +0.00(+0.00%)
Mar 23, 2023 1.650 1.730 1.630 1.630 275,324 -0.05(-2.98%)
Mar 22, 2023 1.760 1.760 1.630 1.680 175,098 -0.07(-4.00%)
Mar 21, 2023 1.700 1.750 1.630 1.750 242,132 +0.10(+6.06%)
Mar 20, 2023 1.620 1.730 1.619 1.650 164,073 +0.02(+1.23%)
Mar 17, 2023 1.690 1.705 1.600 1.630 229,803 -0.06(-3.55%)
Mar 16, 2023 1.620 1.741 1.620 1.690 240,837 +0.04(+2.42%)
Mar 15, 2023 1.690 1.705 1.620 1.650 157,340 -0.05(-2.94%)
Mar 14, 2023 1.660 1.790 1.630 1.700 278,595 +0.09(+5.59%)
Mar 13, 2023 1.600 1.715 1.590 1.610 140,129 -0.05(-3.01%)
Mar 10, 2023 1.790 1.840 1.590 1.660 645,635 -0.14(-7.78%)
Mar 09, 2023 1.820 1.940 1.740 1.800 393,177 -0.04(-2.17%)
Mar 08, 2023 1.830 1.870 1.750 1.840 195,201 +0.05(+2.79%)
Mar 07, 2023 1.720 1.820 1.702 1.790 74,964 +0.04(+2.29%)
Mar 06, 2023 1.860 1.870 1.720 1.750 140,018 -0.01(-0.57%)
Mar 03, 2023 1.740 1.770 1.680 1.760 168,157 +0.06(+3.53%)
Mar 02, 2023 1.730 1.807 1.650 1.700 124,839 -0.09(-5.03%)
Mar 01, 2023 1.840 1.980 1.710 1.790 339,344 -0.01(-0.56%)
Feb 28, 2023 1.720 1.860 1.700 1.800 222,496 +0.08(+4.65%)
Feb 27, 2023 1.760 1.800 1.660 1.720 129,545 -0.02(-1.15%)
Feb 24, 2023 1.710 1.800 1.670 1.740 141,796 -0.02(-1.14%)
Feb 23, 2023 1.740 1.840 1.670 1.760 204,595 +0.07(+4.14%)
Feb 22, 2023 1.650 1.740 1.560 1.690 234,268 +0.02(+1.20%)
Feb 21, 2023 1.800 1.884 1.660 1.670 254,719 -0.09(-5.11%)
Feb 17, 2023 1.870 1.900 1.740 1.760 126,326 -0.09(-4.86%)
Feb 16, 2023 1.800 1.910 1.770 1.850 304,199 +0.07(+3.93%)
Feb 15, 2023 1.820 1.850 1.730 1.780 315,666 -0.03(-1.66%)
Feb 14, 2023 1.840 1.840 1.690 1.810 335,184 +0.01(+0.56%)
Feb 13, 2023 1.840 1.840 1.771 1.800 120,484 +0.01(+0.56%)
Feb 10, 2023 1.850 1.850 1.660 1.790 418,796 -0.06(-3.24%)
Feb 09, 2023 1.960 2.010 1.780 1.850 252,540 -0.08(-4.15%)
Feb 08, 2023 2.020 2.100 1.910 1.930 308,699 -0.08(-3.98%)
Feb 07, 2023 2.080 2.160 1.970 2.010 394,833 -0.09(-4.29%)
Feb 06, 2023 2.070 2.217 2.020 2.100 351,292 +0.06(+2.94%)
Feb 03, 2023 2.030 2.160 1.985 2.040 397,784 +0.01(+0.49%)
Feb 02, 2023 2.210 2.320 2.020 2.030 1,001,340 -0.12(-5.58%)
Feb 01, 2023 2.150 2.536 2.090 2.150 1,744,824 +0.04(+1.90%)
Jan 31, 2023 1.980 2.130 1.960 2.110 281,733 +0.17(+8.76%)
Jan 30, 2023 1.950 2.050 1.920 1.940 179,664 -0.06(-3.00%)
Jan 27, 2023 1.810 2.040 1.810 2.000 278,592 +0.19(+10.50%)
Jan 26, 2023 1.860 1.930 1.800 1.810 228,046 -0.08(-4.23%)
Jan 25, 2023 2.010 2.010 1.856 1.890 120,975 -0.06(-3.08%)
Jan 24, 2023 2.020 2.020 1.901 1.950 98,227 -0.05(-2.50%)
Jan 23, 2023 1.910 2.040 1.875 2.000 272,149 +0.06(+3.09%)
Jan 20, 2023 1.900 1.950 1.850 1.940 180,092 +0.12(+6.59%)
Jan 19, 2023 2.040 2.080 1.820 1.820 392,299 -0.25(-12.08%)
Jan 18, 2023 1.930 2.170 1.930 2.070 358,581 +0.11(+5.61%)
Jan 17, 2023 1.990 2.068 1.920 1.960 394,508 -0.03(-1.51%)
Jan 13, 2023 1.940 2.110 1.940 1.990 499,713 -0.01(-0.50%)
Jan 12, 2023 2.020 2.110 1.935 2.000 538,449 -0.01(-0.50%)
Jan 11, 2023 1.940 2.240 1.890 2.010 681,457 +0.09(+4.69%)
Jan 10, 2023 1.750 2.090 1.750 1.920 711,533 +0.13(+7.26%)
Jan 09, 2023 1.880 1.890 1.769 1.790 298,365 +0.00(+0.00%)
Jan 06, 2023 1.740 1.910 1.720 1.790 506,628 +0.04(+2.29%)
Jan 05, 2023 1.670 1.780 1.660 1.750 239,240 +0.03(+1.74%)
Jan 04, 2023 1.710 1.840 1.680 1.720 504,961 +0.01(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.