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

(NY: FRGE )

1.900 +0.110 (+6.15%)
Official Closing Price Updated: 4:10 PM 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 30, 2022 1.560 1.790 1.540 1.730 586,714 +0.18(+11.61%)
Dec 29, 2022 1.520 1.560 1.453 1.550 335,018 +0.03(+1.97%)
Dec 28, 2022 1.560 1.590 1.510 1.520 282,739 -0.03(-1.94%)
Dec 27, 2022 1.530 1.580 1.500 1.550 308,057 +0.03(+1.97%)
Dec 23, 2022 1.450 1.520 1.450 1.520 203,373 +0.04(+2.70%)
Dec 22, 2022 1.490 1.550 1.460 1.480 177,806 -0.02(-1.33%)
Dec 21, 2022 1.510 1.550 1.430 1.500 387,178 -0.01(-0.66%)
Dec 20, 2022 1.470 1.550 1.445 1.510 1,143,096 +0.00(+0.00%)
Dec 19, 2022 1.530 1.610 1.450 1.510 1,310,499 -0.03(-1.95%)
Dec 16, 2022 1.510 1.570 1.480 1.540 1,324,813 -0.02(-1.28%)
Dec 15, 2022 1.540 1.580 1.460 1.560 1,253,185 +0.06(+4.00%)
Dec 14, 2022 1.480 1.600 1.430 1.500 980,811 +0.01(+0.67%)
Dec 13, 2022 1.390 1.600 1.350 1.490 746,375 +0.13(+9.56%)
Dec 12, 2022 1.340 1.440 1.330 1.360 498,908 +0.03(+2.26%)
Dec 09, 2022 1.330 1.370 1.270 1.330 425,134 +0.00(+0.00%)
Dec 08, 2022 1.390 1.400 1.280 1.330 819,146 -0.04(-2.92%)
Dec 07, 2022 1.420 1.490 1.350 1.370 367,039 -0.08(-5.52%)
Dec 06, 2022 1.540 1.570 1.360 1.450 725,597 -0.10(-6.45%)
Dec 05, 2022 1.390 1.830 1.390 1.550 4,293,999 +0.17(+12.32%)
Dec 02, 2022 1.350 1.400 1.310 1.380 195,329 +0.01(+0.73%)
Dec 01, 2022 1.330 1.460 1.270 1.370 433,647 -0.01(-0.72%)
Nov 30, 2022 1.330 1.395 1.261 1.380 960,819 +0.03(+2.22%)
Nov 29, 2022 1.400 1.410 1.292 1.350 334,378 -0.04(-2.88%)
Nov 28, 2022 1.460 1.540 1.370 1.390 265,567 -0.10(-6.71%)
Nov 25, 2022 1.420 1.520 1.401 1.490 87,595 +0.04(+2.76%)
Nov 23, 2022 1.410 1.480 1.380 1.450 327,531 +0.04(+2.84%)
Nov 22, 2022 1.490 1.500 1.410 1.410 147,014 -0.05(-3.42%)
Nov 21, 2022 1.550 1.559 1.450 1.460 216,926 -0.06(-3.95%)
Nov 18, 2022 1.570 1.570 1.420 1.520 340,166 +0.02(+1.33%)
Nov 17, 2022 1.580 1.580 1.480 1.500 394,709 -0.08(-5.06%)
Nov 16, 2022 1.620 1.830 1.570 1.580 1,032,990 -0.01(-0.63%)
Nov 15, 2022 1.650 1.730 1.570 1.590 509,953 +0.00(+0.00%)
Nov 14, 2022 1.600 1.680 1.590 1.590 332,031 -0.02(-1.24%)
Nov 11, 2022 1.600 1.675 1.570 1.610 893,690 +0.05(+3.21%)
Nov 10, 2022 1.580 1.860 1.480 1.560 1,170,761 +0.08(+5.41%)
Nov 09, 2022 1.480 1.610 1.410 1.480 470,013 +0.02(+1.37%)
Nov 08, 2022 1.510 1.570 1.430 1.460 316,260 -0.03(-2.01%)
Nov 07, 2022 1.630 1.660 1.440 1.490 424,811 -0.10(-6.29%)
Nov 04, 2022 1.570 1.708 1.520 1.590 424,044 +0.03(+1.92%)
Nov 03, 2022 1.480 1.560 1.452 1.560 290,367 +0.06(+4.00%)
Nov 02, 2022 1.570 1.650 1.470 1.500 651,550 -0.06(-3.85%)
Nov 01, 2022 1.610 1.654 1.540 1.560 465,975 +0.01(+0.65%)
Oct 31, 2022 1.600 1.690 1.550 1.550 269,290 -0.08(-4.91%)
Oct 28, 2022 1.610 1.726 1.580 1.630 569,224 +0.01(+0.62%)
Oct 27, 2022 1.740 1.880 1.610 1.620 423,660 -0.09(-5.26%)
Oct 26, 2022 1.590 1.770 1.590 1.710 608,609 +0.07(+4.27%)
Oct 25, 2022 1.520 1.660 1.510 1.640 438,880 +0.11(+7.19%)
Oct 24, 2022 1.540 1.610 1.460 1.530 433,034 -0.06(-3.77%)
Oct 21, 2022 1.700 1.700 1.420 1.590 872,514 +0.00(+0.00%)
Oct 20, 2022 1.590 1.710 1.580 1.590 241,405 -0.04(-2.45%)
Oct 19, 2022 1.700 1.740 1.610 1.630 475,819 -0.11(-6.32%)
Oct 18, 2022 1.860 1.990 1.623 1.740 1,275,978 -0.02(-1.14%)
Oct 17, 2022 1.400 1.800 1.400 1.760 1,657,289 +0.31(+21.38%)
Oct 14, 2022 1.520 1.800 1.440 1.450 1,382,430 -0.06(-3.97%)
Oct 13, 2022 1.370 1.600 1.310 1.510 1,310,926 +0.11(+7.86%)
Oct 12, 2022 1.340 1.440 1.340 1.400 492,120 +0.06(+4.48%)
Oct 11, 2022 1.500 1.550 1.290 1.340 694,107 -0.06(-4.29%)
Oct 10, 2022 1.400 1.450 1.360 1.400 390,113 -0.01(-0.71%)
Oct 07, 2022 1.440 1.510 1.390 1.410 848,446 -0.04(-2.76%)
Oct 06, 2022 1.530 1.580 1.440 1.450 1,186,030 -0.09(-5.84%)
Oct 05, 2022 1.680 1.690 1.520 1.540 1,146,269 -0.17(-9.94%)
Oct 04, 2022 1.720 1.865 1.650 1.710 929,830 +0.01(+0.59%)
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.