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

(NY: FRGE )

1.840 +0.050 (+2.79%)
Streaming Delayed Price Updated: 12:26 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 (%)
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%)
Oct 02, 2023 2.010 2.020 1.885 1.890 179,882 -0.14(-6.90%)
Sep 29, 2023 1.970 2.050 1.960 2.030 258,742 +0.06(+3.05%)
Sep 28, 2023 1.930 1.975 1.910 1.970 142,891 +0.02(+1.03%)
Sep 27, 2023 1.930 2.000 1.930 1.950 232,415 +0.03(+1.56%)
Sep 26, 2023 1.900 1.960 1.890 1.920 178,729 -0.03(-1.54%)
Sep 25, 2023 1.990 1.950 1.925 1.950 182,888 -0.02(-1.02%)
Sep 22, 2023 2.040 2.080 1.965 1.970 193,986 -0.04(-1.99%)
Sep 21, 2023 2.070 2.100 2.000 2.010 260,520 -0.10(-4.74%)
Sep 20, 2023 2.150 2.200 2.090 2.110 222,165 -0.04(-1.86%)
Sep 19, 2023 1.990 2.150 1.990 2.150 318,385 +0.16(+8.04%)
Sep 18, 2023 2.100 2.100 1.970 1.990 268,256 -0.10(-4.78%)
Sep 15, 2023 2.110 2.110 2.050 2.090 668,135 -0.01(-0.48%)
Sep 14, 2023 2.120 2.150 2.060 2.100 218,426 +0.05(+2.44%)
Sep 13, 2023 2.160 2.180 2.050 2.050 196,848 -0.10(-4.65%)
Sep 12, 2023 2.170 2.230 2.120 2.150 252,883 -0.10(-4.44%)
Sep 11, 2023 2.190 2.290 2.140 2.250 168,225 +0.09(+4.17%)
Sep 08, 2023 2.220 2.240 2.160 2.160 200,167 -0.06(-2.70%)
Sep 07, 2023 2.310 2.310 2.175 2.220 211,010 -0.10(-4.31%)
Sep 06, 2023 2.260 2.340 2.250 2.320 129,906 +0.04(+1.75%)
Sep 05, 2023 2.320 2.345 2.210 2.280 400,792 -0.07(-2.98%)
Sep 01, 2023 2.470 2.500 2.320 2.350 252,584 -0.10(-4.08%)
Aug 31, 2023 2.480 2.580 2.435 2.450 294,935 +0.01(+0.41%)
Aug 30, 2023 2.430 2.493 2.411 2.440 142,902 -0.02(-0.81%)
Aug 29, 2023 2.300 2.480 2.270 2.460 180,822 +0.14(+6.03%)
Aug 28, 2023 2.280 2.360 2.240 2.320 136,559 +0.04(+1.75%)
Aug 25, 2023 2.210 2.300 2.190 2.280 165,042 +0.08(+3.64%)
Aug 24, 2023 2.220 2.280 2.190 2.200 181,934 -0.04(-1.79%)
Aug 23, 2023 2.190 2.255 2.150 2.240 266,072 +0.06(+2.75%)
Aug 22, 2023 2.220 2.270 2.140 2.180 288,178 -0.03(-1.36%)
Aug 21, 2023 2.200 2.260 2.090 2.210 279,521 +0.03(+1.38%)
Aug 18, 2023 2.270 2.330 2.180 2.180 302,829 -0.12(-5.22%)
Aug 17, 2023 2.520 2.530 2.270 2.300 415,622 -0.18(-7.26%)
Aug 16, 2023 2.580 2.620 2.480 2.480 260,466 -0.12(-4.62%)
Aug 15, 2023 2.600 2.650 2.515 2.600 401,894 -0.01(-0.38%)
Aug 14, 2023 2.840 2.840 2.565 2.610 362,092 -0.24(-8.42%)
Aug 11, 2023 2.860 2.915 2.820 2.850 307,898 -0.03(-1.04%)
Aug 10, 2023 2.940 3.080 2.845 2.880 1,233,902 -0.05(-1.71%)
Aug 09, 2023 2.900 2.980 2.730 2.930 893,138 +0.08(+2.81%)
Aug 08, 2023 2.700 2.900 2.670 2.850 475,859 +0.11(+4.01%)
Aug 07, 2023 2.900 2.930 2.615 2.740 640,796 -0.15(-5.19%)
Aug 04, 2023 2.830 2.980 2.830 2.890 318,382 +0.09(+3.21%)
Aug 03, 2023 2.740 2.905 2.730 2.800 409,498 +0.04(+1.45%)
Aug 02, 2023 2.870 2.865 2.730 2.760 341,758 -0.13(-4.50%)
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.