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

(NY: FRGE )

1.810 +0.020 (+1.12%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 20, 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 (%)
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%)
Nov 01, 2023 2.530 2.600 2.370 2.500 174,572 -0.04(-1.57%)
Oct 31, 2023 2.490 2.540 2.350 2.540 163,631 +0.07(+2.83%)
Oct 30, 2023 2.320 2.500 2.280 2.470 134,088 +0.20(+8.81%)
Oct 27, 2023 2.470 2.526 2.260 2.270 216,681 -0.25(-9.92%)
Oct 26, 2023 2.380 2.550 2.380 2.520 223,773 +0.17(+7.23%)
Oct 25, 2023 2.300 2.395 2.260 2.350 187,829 -0.03(-1.26%)
Oct 24, 2023 2.440 2.525 2.345 2.380 198,727 -0.04(-1.65%)
Oct 23, 2023 2.290 2.535 2.280 2.420 227,439 +0.09(+3.86%)
Oct 20, 2023 2.470 2.470 2.240 2.330 275,356 -0.13(-5.28%)
Oct 19, 2023 2.390 2.480 2.330 2.460 163,727 +0.08(+3.36%)
Oct 18, 2023 2.600 2.600 2.320 2.380 247,547 -0.25(-9.51%)
Oct 17, 2023 2.570 2.775 2.570 2.630 537,291 +0.04(+1.54%)
Oct 16, 2023 2.580 2.615 2.520 2.590 287,324 +0.05(+1.97%)
Oct 13, 2023 2.360 2.540 2.350 2.540 274,985 +0.18(+7.63%)
Oct 12, 2023 2.370 2.375 2.270 2.360 159,091 +0.05(+2.16%)
Oct 11, 2023 2.280 2.340 2.251 2.310 205,147 +0.09(+4.05%)
Oct 10, 2023 2.160 2.290 2.150 2.220 331,288 +0.09(+4.23%)
Oct 09, 2023 2.110 2.150 2.060 2.130 121,327 -0.02(-0.93%)
Oct 06, 2023 1.980 2.180 1.980 2.150 200,653 +0.14(+6.97%)
Oct 05, 2023 1.960 2.010 1.941 2.010 245,826 +0.08(+4.15%)
Oct 04, 2023 1.810 1.970 1.810 1.930 208,391 +0.12(+6.63%)
Oct 03, 2023 1.870 1.880 1.780 1.810 206,753 -0.08(-4.23%)
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.