USD
Datos históricos de Forge Global Holdings, Inc.
Forge Global Holdings, Inc. · FRGE
$45.02
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:53:54 UTC
- Variación en el periodo
- +171.9%
- Máximo
- US$45.03
- 27 de febrero de 2026
- Mínimo
- US$15.90
- 22 de octubre de 2025
- Volumen medio diario
- 0.39 M
Del 13 de octubre de 2025 al 27 de febrero de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 27 feb 2026 | 45.00 | 45.03 | 44.98 | 45.00 | +0.42% | 631,686.766 |
| 26 feb 2026 | 44.71 | 44.85 | 44.71 | 44.81 | +0.27% | 417,392.401 |
| 25 feb 2026 | 44.68 | 44.72 | 44.60 | 44.69 | +0.20% | 234,197.443 |
| 24 feb 2026 | 44.72 | 44.72 | 44.57 | 44.60 | −0.04% | 217,940.625 |
| 23 feb 2026 | 44.66 | 44.68 | 44.56 | 44.62 | 0.00% | 199,754.859 |
| 20 feb 2026 | 44.56 | 44.68 | 44.54 | 44.62 | +0.18% | 312,120 |
| 19 feb 2026 | 44.50 | 44.62 | 44.45 | 44.54 | +0.09% | 402,954 |
| 18 feb 2026 | 44.49 | 44.69 | 44.49 | 44.50 | +0.02% | 410,362 |
| 17 feb 2026 | 44.62 | 44.65 | 44.49 | 44.49 | −0.34% | 333,300 |
| 13 feb 2026 | 44.76 | 44.76 | 44.63 | 44.64 | −0.22% | 284,850 |
| 12 feb 2026 | 44.73 | 44.76 | 44.61 | 44.74 | +0.04% | 350,171 |
| 11 feb 2026 | 44.70 | 44.73 | 44.59 | 44.72 | +0.16% | 149,500 |
| 10 feb 2026 | 44.65 | 44.71 | 44.60 | 44.65 | 0.00% | 137,563 |
| 9 feb 2026 | 44.70 | 44.70 | 44.53 | 44.65 | 0.00% | 245,529 |
| 6 feb 2026 | 44.63 | 44.71 | 44.60 | 44.65 | +0.02% | 149,540 |
| 5 feb 2026 | 44.72 | 44.72 | 44.62 | 44.64 | −0.18% | 419,391 |
| 4 feb 2026 | 44.66 | 44.72 | 44.64 | 44.72 | +0.13% | 184,391 |
| 3 feb 2026 | 44.66 | 44.69 | 44.64 | 44.66 | 0.00% | 135,471 |
| 2 feb 2026 | 44.66 | 44.69 | 44.64 | 44.66 | −0.09% | 85,594 |
| 30 ene 2026 | 44.62 | 44.70 | 44.62 | 44.70 | +0.02% | 158,369 |
| 29 ene 2026 | 44.62 | 44.70 | 44.60 | 44.69 | +0.07% | 75,959 |
| 28 ene 2026 | 44.60 | 44.69 | 44.60 | 44.66 | +0.13% | 63,859 |
| 27 ene 2026 | 44.57 | 44.67 | 44.57 | 44.60 | −0.22% | 82,061 |
| 26 ene 2026 | 44.54 | 44.71 | 44.50 | 44.70 | +0.34% | 164,404 |
| 23 ene 2026 | 44.63 | 44.65 | 44.53 | 44.55 | −0.20% | 195,773 |
| 22 ene 2026 | 44.70 | 44.71 | 44.63 | 44.64 | −0.13% | 93,670 |
| 21 ene 2026 | 44.58 | 44.75 | 44.58 | 44.70 | +0.18% | 82,477 |
| 20 ene 2026 | 44.56 | 44.64 | 44.56 | 44.62 | +0.11% | 80,107 |
| 16 ene 2026 | 44.48 | 44.63 | 44.48 | 44.57 | +0.04% | 76,717 |
| 15 ene 2026 | 44.60 | 44.60 | 44.52 | 44.55 | −0.16% | 98,653 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.