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

(NY: FRGE )

1.750 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 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%)
Oct 03, 2022 1.800 1.800 1.630 1.700 1,027,315 -0.05(-2.86%)
Sep 30, 2022 1.760 1.830 1.720 1.750 468,394 -0.01(-0.57%)
Sep 29, 2022 1.900 1.900 1.730 1.760 733,436 -0.19(-9.74%)
Sep 28, 2022 1.880 1.980 1.810 1.950 1,036,455 +0.16(+8.94%)
Sep 27, 2022 1.940 1.940 1.750 1.790 1,282,167 -0.10(-5.29%)
Sep 26, 2022 2.000 2.120 1.850 1.890 1,082,231 -0.01(-0.53%)
Sep 23, 2022 2.040 2.350 1.860 1.900 2,663,946 -0.18(-8.65%)
Sep 22, 2022 2.270 2.400 1.950 2.080 1,599,605 -0.23(-9.96%)
Sep 21, 2022 2.710 2.760 2.230 2.310 1,277,787 -0.37(-13.81%)
Sep 20, 2022 2.900 2.960 2.680 2.680 762,960 -0.19(-6.62%)
Sep 19, 2022 3.350 3.380 2.800 2.870 2,550,138 -0.68(-19.15%)
Sep 16, 2022 3.750 4.140 3.260 3.550 1,662,122 -0.23(-6.08%)
Sep 15, 2022 3.540 3.890 3.540 3.780 554,511 +0.25(+7.08%)
Sep 14, 2022 3.840 3.840 3.440 3.530 745,430 -0.26(-6.86%)
Sep 13, 2022 3.950 4.460 3.780 3.790 1,118,749 -0.25(-6.19%)
Sep 12, 2022 4.390 4.426 3.850 4.040 947,548 -0.34(-7.76%)
Sep 09, 2022 3.850 4.460 3.840 4.380 910,483 +0.61(+16.18%)
Sep 08, 2022 3.880 4.538 3.750 3.770 2,518,737 -0.12(-3.08%)
Sep 07, 2022 3.470 3.930 3.320 3.890 662,540 +0.34(+9.58%)
Sep 06, 2022 3.630 3.750 3.520 3.550 649,676 -0.21(-5.59%)
Sep 02, 2022 3.360 4.400 3.360 3.760 6,355,175 +0.37(+10.91%)
Sep 01, 2022 3.600 3.708 3.250 3.390 828,229 -0.43(-11.26%)
Aug 31, 2022 3.920 4.200 3.720 3.820 1,277,748 -0.35(-8.39%)
Aug 30, 2022 3.450 5.280 3.350 4.170 26,941,788 +0.72(+20.87%)
Aug 29, 2022 3.170 3.560 3.130 3.450 521,423 +0.32(+10.22%)
Aug 26, 2022 3.350 3.430 3.110 3.130 395,874 -0.20(-6.01%)
Aug 25, 2022 3.260 3.390 3.210 3.330 372,133 +0.06(+1.83%)
Aug 24, 2022 3.380 3.450 3.240 3.270 833,763 -0.10(-2.97%)
Aug 23, 2022 3.680 3.730 3.250 3.370 726,815 -0.37(-9.89%)
Aug 22, 2022 3.600 3.860 3.460 3.740 748,191 +0.10(+2.75%)
Aug 19, 2022 3.900 3.970 3.630 3.640 421,459 -0.26(-6.67%)
Aug 18, 2022 3.970 4.150 3.860 3.900 508,722 -0.09(-2.26%)
Aug 17, 2022 3.750 4.200 3.640 3.990 840,465 +0.15(+3.91%)
Aug 16, 2022 4.000 4.000 3.770 3.840 686,902 -0.13(-3.27%)
Aug 15, 2022 4.000 4.085 3.930 3.970 355,592 -0.06(-1.49%)
Aug 12, 2022 4.380 4.392 3.900 4.030 974,245 -0.36(-8.20%)
Aug 11, 2022 4.380 4.610 4.320 4.390 619,105 +0.02(+0.46%)
Aug 10, 2022 4.610 4.800 4.310 4.370 1,533,883 -0.16(-3.53%)
Aug 09, 2022 4.660 4.688 4.270 4.530 953,284 -0.23(-4.83%)
Aug 08, 2022 5.060 5.395 4.750 4.760 1,407,423 -0.37(-7.21%)
Aug 05, 2022 5.670 5.670 5.000 5.130 1,744,150 -0.92(-15.21%)
Aug 04, 2022 4.510 9.400 4.510 6.050 22,664,610 +1.50(+32.97%)
Aug 03, 2022 4.620 4.760 4.490 4.550 375,495 -0.14(-2.99%)
Aug 02, 2022 5.130 5.130 4.650 4.690 420,833 -0.35(-6.94%)
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.