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

(NY: FRGE )

1.860 +0.060 (+3.33%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 14, 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 (%)
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%)
Jan 03, 2023 1.740 1.910 1.680 1.710 450,553 -0.02(-1.16%)
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 1.330 819,147 -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%)
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.