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 (%)
Jan 31, 2024 2.000 2.080 1.910 1.920 429,118 -0.08(-4.00%)
Jan 30, 2024 2.010 2.050 2.000 2.000 290,282 -0.02(-0.99%)
Jan 29, 2024 1.850 2.030 1.850 2.020 369,531 +0.15(+8.02%)
Jan 26, 2024 1.900 1.930 1.830 1.870 315,756 -0.03(-1.58%)
Jan 25, 2024 1.870 1.900 1.840 1.900 430,807 +0.03(+1.60%)
Jan 24, 2024 1.910 1.975 1.840 1.870 504,707 -0.05(-2.60%)
Jan 23, 2024 1.910 2.000 1.880 1.920 445,366 +0.01(+0.52%)
Jan 22, 2024 1.840 2.015 1.840 1.910 527,558 +0.06(+3.24%)
Jan 19, 2024 1.860 1.870 1.730 1.850 796,128 -0.06(-3.14%)
Jan 18, 2024 2.260 2.303 1.870 1.910 1,920,913 -0.35(-15.49%)
Jan 17, 2024 2.270 2.290 2.170 2.260 315,913 -0.06(-2.59%)
Jan 16, 2024 2.360 2.360 2.290 2.320 343,714 -0.08(-3.33%)
Jan 12, 2024 2.590 2.590 2.390 2.400 281,258 -0.14(-5.51%)
Jan 11, 2024 2.620 2.650 2.480 2.540 472,781 -0.10(-3.79%)
Jan 10, 2024 2.640 2.700 2.560 2.640 414,098 -0.01(-0.38%)
Jan 09, 2024 2.890 2.900 2.640 2.650 584,302 -0.17(-6.03%)
Jan 08, 2024 2.760 2.830 2.690 2.820 426,161 +0.06(+2.17%)
Jan 05, 2024 3.020 3.040 2.740 2.760 804,901 -0.29(-9.51%)
Jan 04, 2024 3.130 3.170 3.000 3.050 389,596 -0.06(-1.93%)
Jan 03, 2024 3.380 3.380 3.051 3.110 558,906 -0.30(-8.80%)
Jan 02, 2024 3.410 3.480 3.320 3.410 530,601 -0.02(-0.58%)
Dec 29, 2023 3.860 3.870 3.420 3.430 549,627 -0.43(-11.14%)
Dec 28, 2023 3.940 4.000 3.840 3.860 523,140 -0.10(-2.53%)
Dec 27, 2023 3.910 4.005 3.840 3.960 696,477 +0.04(+1.02%)
Dec 26, 2023 3.880 4.020 3.870 3.920 600,393 +0.05(+1.29%)
Dec 22, 2023 3.950 3.990 3.820 3.870 643,771 -0.10(-2.52%)
Dec 21, 2023 3.750 3.980 3.740 3.970 970,242 +0.32(+8.77%)
Dec 20, 2023 3.795 4.010 3.500 3.650 3,078,072 +0.26(+7.67%)
Dec 19, 2023 3.400 3.450 3.312 3.390 745,375 +0.00(+0.00%)
Dec 18, 2023 3.480 3.500 3.360 3.390 521,201 -0.10(-2.87%)
Dec 15, 2023 3.460 3.515 3.410 3.490 1,374,614 -0.01(-0.29%)
Dec 14, 2023 3.370 3.560 3.280 3.500 874,427 +0.25(+7.69%)
Dec 13, 2023 3.180 3.260 3.140 3.250 741,073 +0.08(+2.52%)
Dec 12, 2023 3.230 3.250 3.150 3.170 272,724 -0.06(-1.86%)
Dec 11, 2023 3.210 3.280 3.200 3.230 284,147 +0.00(+0.00%)
Dec 08, 2023 3.250 3.270 3.180 3.230 332,353 -0.06(-1.82%)
Dec 07, 2023 3.200 3.310 3.120 3.290 578,868 +0.12(+3.79%)
Dec 06, 2023 3.200 3.212 3.155 3.170 404,311 +0.00(+0.00%)
Dec 05, 2023 3.100 3.210 3.080 3.170 460,937 +0.09(+2.92%)
Dec 04, 2023 3.320 3.400 3.030 3.080 553,573 -0.24(-7.23%)
Dec 01, 2023 3.300 3.420 3.170 3.320 753,151 +0.02(+0.61%)
Nov 30, 2023 3.310 3.310 3.180 3.300 2,005,314 +0.02(+0.61%)
Nov 29, 2023 3.250 3.310 3.220 3.280 585,622 +0.00(+0.00%)
Nov 28, 2023 3.290 3.350 3.160 3.280 591,100 -0.04(-1.20%)
Nov 27, 2023 3.360 3.440 3.190 3.320 795,491 -0.04(-1.19%)
Nov 24, 2023 3.140 3.390 3.070 3.360 316,593 +0.17(+5.33%)
Nov 22, 2023 3.090 3.341 3.090 3.190 519,734 +0.11(+3.57%)
Nov 21, 2023 2.910 3.090 2.910 3.080 535,478 +0.11(+3.70%)
Nov 20, 2023 2.930 2.980 2.900 2.970 409,018 +0.04(+1.37%)
Nov 17, 2023 2.870 2.950 2.810 2.930 391,124 +0.09(+3.17%)
Nov 16, 2023 2.850 2.930 2.800 2.840 515,239 +0.02(+0.71%)
Nov 15, 2023 2.620 2.930 2.620 2.820 651,681 +0.23(+8.88%)
Nov 14, 2023 2.380 2.600 2.380 2.590 359,464 +0.30(+13.10%)
Nov 13, 2023 2.240 2.315 2.205 2.290 153,866 +0.04(+1.78%)
Nov 10, 2023 2.340 2.340 2.175 2.250 264,262 -0.05(-2.17%)
Nov 09, 2023 2.300 2.420 2.250 2.300 144,245 +0.00(+0.00%)
Nov 08, 2023 2.260 2.310 2.070 2.300 201,332 -0.01(-0.43%)
Nov 07, 2023 2.240 2.310 2.170 2.310 166,311 +0.06(+2.67%)
Nov 06, 2023 2.390 2.390 2.240 2.250 172,784 -0.20(-8.16%)
Nov 03, 2023 2.640 2.640 2.405 2.450 232,920 -0.17(-6.49%)
Nov 02, 2023 2.550 2.650 2.510 2.620 249,819 +0.12(+4.80%)
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.