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 (%)
Jul 31, 2023 2.840 3.070 2.801 2.910 718,334 +0.09(+3.19%)
Jul 28, 2023 2.820 2.840 2.750 2.820 360,533 +0.04(+1.44%)
Jul 27, 2023 3.000 3.000 2.750 2.780 342,608 -0.17(-5.76%)
Jul 26, 2023 2.740 2.990 2.710 2.950 634,770 +0.22(+8.06%)
Jul 25, 2023 2.770 2.850 2.640 2.730 314,501 -0.06(-2.15%)
Jul 24, 2023 2.760 2.850 2.700 2.790 481,291 +0.03(+1.09%)
Jul 21, 2023 2.740 2.850 2.710 2.760 758,494 +0.05(+1.85%)
Jul 20, 2023 2.640 2.780 2.602 2.710 835,614 +0.07(+2.65%)
Jul 19, 2023 2.620 2.745 2.575 2.640 532,479 +0.02(+0.76%)
Jul 18, 2023 2.480 2.680 2.480 2.620 403,208 +0.08(+3.15%)
Jul 17, 2023 2.340 2.593 2.330 2.540 554,649 +0.18(+7.63%)
Jul 14, 2023 2.250 2.380 2.200 2.360 860,909 -0.03(-1.26%)
Jul 13, 2023 2.360 2.640 2.360 2.390 1,194,847 +0.04(+1.70%)
Jul 12, 2023 2.900 2.950 2.210 2.350 2,423,630 -0.50(-17.54%)
Jul 11, 2023 3.080 3.080 2.830 2.850 1,292,208 -0.19(-6.25%)
Jul 10, 2023 2.650 3.080 2.649 3.040 1,443,786 +0.36(+13.43%)
Jul 07, 2023 2.500 2.760 2.460 2.680 877,856 +0.18(+7.20%)
Jul 06, 2023 2.410 2.550 2.310 2.500 682,460 +0.05(+2.04%)
Jul 05, 2023 2.470 2.480 2.320 2.450 426,214 +0.02(+0.82%)
Jul 03, 2023 2.430 2.560 2.410 2.430 466,290 +0.00(+0.00%)
Jun 30, 2023 2.420 2.540 2.340 2.430 637,456 +0.01(+0.41%)
Jun 29, 2023 2.440 2.440 2.240 2.420 533,708 -0.02(-0.82%)
Jun 28, 2023 2.200 2.440 2.160 2.440 944,815 +0.23(+10.41%)
Jun 27, 2023 2.070 2.250 1.995 2.210 518,171 +0.12(+5.74%)
Jun 26, 2023 2.170 2.210 1.940 2.090 834,788 -0.17(-7.52%)
Jun 23, 2023 2.110 2.380 1.990 2.260 15,302,850 +0.14(+6.60%)
Jun 22, 2023 2.140 2.140 2.010 2.120 497,261 -0.03(-1.40%)
Jun 21, 2023 2.070 2.200 2.030 2.150 726,578 +0.07(+3.37%)
Jun 20, 2023 1.800 2.250 1.800 2.080 1,353,752 +0.25(+13.66%)
Jun 16, 2023 1.970 1.970 1.735 1.830 514,976 -0.10(-5.18%)
Jun 15, 2023 1.720 1.960 1.720 1.930 444,533 +0.44(+29.53%)
May 08, 2023 1.400 1.490 1.380 1.490 227,785 +0.10(+7.19%)
May 05, 2023 1.300 1.415 1.250 1.390 340,048 +0.09(+6.92%)
May 04, 2023 1.490 1.490 1.280 1.300 202,956 -0.12(-8.45%)
May 03, 2023 1.280 1.510 1.260 1.420 333,006 +0.14(+10.94%)
May 02, 2023 1.280 1.340 1.210 1.280 355,680 +0.03(+2.40%)
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.