Forge Global Holdings Inc NYSE:FRGE Historical Prices

Below are the 758 trading days of historical prices for FRGE.

# Exchange Symbol Date Open High Low Close
758 NYSE FRGE Tue, Mar 5, 2024 1.99 1.99 1.83 1.84
757 NYSE FRGE Mon, Mar 4, 2024 1.97 2.03 1.92 2.00
756 NYSE FRGE Fri, Mar 1, 2024 2.07 2.10 1.95 1.95
755 NYSE FRGE Thu, Feb 29, 2024 1.93 2.08 1.92 2.08
754 NYSE FRGE Wed, Feb 28, 2024 1.91 1.98 1.91 1.91
753 NYSE FRGE Tue, Feb 27, 2024 1.94 1.98 1.90 1.96
752 NYSE FRGE Mon, Feb 26, 2024 1.87 1.95 1.87 1.91
751 NYSE FRGE Fri, Feb 23, 2024 1.87 1.92 1.83 1.86
750 NYSE FRGE Thu, Feb 22, 2024 1.88 1.91 1.83 1.87
749 NYSE FRGE Wed, Feb 21, 2024 1.97 1.98 1.85 1.88
748 NYSE FRGE Tue, Feb 20, 2024 2.03 2.06 1.96 1.97
747 NYSE FRGE Fri, Feb 16, 2024 2.06 2.10 2.00 2.05
746 NYSE FRGE Thu, Feb 15, 2024 1.94 2.07 1.93 2.06
745 NYSE FRGE Wed, Feb 14, 2024 1.76 1.95 1.76 1.95
744 NYSE FRGE Tue, Feb 13, 2024 1.83 1.83 1.73 1.74
743 NYSE FRGE Mon, Feb 12, 2024 1.78 1.89 1.78 1.85
742 NYSE FRGE Fri, Feb 9, 2024 1.68 1.77 1.66 1.77
741 NYSE FRGE Thu, Feb 8, 2024 1.65 1.74 1.63 1.66
740 NYSE FRGE Wed, Feb 7, 2024 1.75 1.77 1.58 1.64
739 NYSE FRGE Tue, Feb 6, 2024 1.78 1.85 1.75 1.75
738 NYSE FRGE Mon, Feb 5, 2024 1.90 1.92 1.78 1.79
737 NYSE FRGE Fri, Feb 2, 2024 1.89 1.95 1.89 1.92
736 NYSE FRGE Thu, Feb 1, 2024 1.95 2.02 1.90 1.92
735 NYSE FRGE Wed, Jan 31, 2024 2.00 2.08 1.91 1.92
734 NYSE FRGE Tue, Jan 30, 2024 2.01 2.05 2.00 2.00
733 NYSE FRGE Mon, Jan 29, 2024 1.85 2.03 1.85 2.02
732 NYSE FRGE Fri, Jan 26, 2024 1.90 1.93 1.83 1.87
731 NYSE FRGE Thu, Jan 25, 2024 1.87 1.90 1.84 1.90
730 NYSE FRGE Wed, Jan 24, 2024 1.91 1.98 1.84 1.87
729 NYSE FRGE Tue, Jan 23, 2024 1.91 2.00 1.88 1.92
728 NYSE FRGE Mon, Jan 22, 2024 1.84 2.02 1.84 1.91
727 NYSE FRGE Fri, Jan 19, 2024 1.86 1.87 1.73 1.85
726 NYSE FRGE Thu, Jan 18, 2024 2.26 2.30 1.87 1.91
725 NYSE FRGE Wed, Jan 17, 2024 2.27 2.29 2.17 2.26
724 NYSE FRGE Tue, Jan 16, 2024 2.36 2.38 2.29 2.32
723 NYSE FRGE Fri, Jan 12, 2024 2.59 2.59 2.39 2.40
722 NYSE FRGE Thu, Jan 11, 2024 2.62 2.65 2.48 2.54
721 NYSE FRGE Wed, Jan 10, 2024 2.64 2.70 2.56 2.64
720 NYSE FRGE Tue, Jan 9, 2024 2.89 2.90 2.64 2.65
719 NYSE FRGE Mon, Jan 8, 2024 2.76 2.83 2.69 2.82
718 NYSE FRGE Fri, Jan 5, 2024 3.02 3.04 2.74 2.76
717 NYSE FRGE Thu, Jan 4, 2024 3.13 3.17 3.00 3.05
716 NYSE FRGE Wed, Jan 3, 2024 3.38 3.38 3.05 3.11
715 NYSE FRGE Tue, Jan 2, 2024 3.41 3.48 3.32 3.41
714 NYSE FRGE Fri, Dec 29, 2023 3.86 3.87 3.42 3.43
713 NYSE FRGE Thu, Dec 28, 2023 3.94 4.00 3.84 3.86
712 NYSE FRGE Wed, Dec 27, 2023 3.91 4.01 3.84 3.96
711 NYSE FRGE Tue, Dec 26, 2023 3.88 4.02 3.87 3.92
710 NYSE FRGE Fri, Dec 22, 2023 3.95 3.99 3.82 3.87
709 NYSE FRGE Thu, Dec 21, 2023 3.75 3.98 3.74 3.97
708 NYSE FRGE Wed, Dec 20, 2023 3.80 4.01 3.50 3.65
707 NYSE FRGE Tue, Dec 19, 2023 3.40 3.45 3.31 3.39
706 NYSE FRGE Mon, Dec 18, 2023 3.48 3.50 3.36 3.39
705 NYSE FRGE Fri, Dec 15, 2023 3.46 3.52 3.41 3.49
704 NYSE FRGE Thu, Dec 14, 2023 3.37 3.56 3.28 3.50
703 NYSE FRGE Wed, Dec 13, 2023 3.18 3.26 3.14 3.25
702 NYSE FRGE Tue, Dec 12, 2023 3.23 3.25 3.15 3.17
701 NYSE FRGE Mon, Dec 11, 2023 3.21 3.28 3.20 3.23
700 NYSE FRGE Fri, Dec 8, 2023 3.25 3.27 3.18 3.23
699 NYSE FRGE Thu, Dec 7, 2023 3.20 3.31 3.12 3.29
698 NYSE FRGE Wed, Dec 6, 2023 3.20 3.21 3.16 3.17
697 NYSE FRGE Tue, Dec 5, 2023 3.10 3.21 3.08 3.17
696 NYSE FRGE Mon, Dec 4, 2023 3.32 3.40 3.03 3.08
695 NYSE FRGE Fri, Dec 1, 2023 3.30 3.42 3.17 3.32
694 NYSE FRGE Thu, Nov 30, 2023 3.31 3.31 3.18 3.30
693 NYSE FRGE Wed, Nov 29, 2023 3.25 3.31 3.22 3.28
692 NYSE FRGE Tue, Nov 28, 2023 3.29 3.35 3.16 3.28
691 NYSE FRGE Mon, Nov 27, 2023 3.36 3.44 3.19 3.32
690 NYSE FRGE Fri, Nov 24, 2023 3.14 3.39 3.07 3.36
689 NYSE FRGE Wed, Nov 22, 2023 3.09 3.34 3.09 3.19
688 NYSE FRGE Tue, Nov 21, 2023 2.91 3.09 2.91 3.08
687 NYSE FRGE Mon, Nov 20, 2023 2.93 2.98 2.90 2.97
686 NYSE FRGE Fri, Nov 17, 2023 2.87 2.95 2.81 2.93
685 NYSE FRGE Thu, Nov 16, 2023 2.85 2.93 2.80 2.84
684 NYSE FRGE Wed, Nov 15, 2023 2.62 2.93 2.62 2.82
683 NYSE FRGE Tue, Nov 14, 2023 2.38 2.60 2.38 2.59
682 NYSE FRGE Mon, Nov 13, 2023 2.24 2.32 2.21 2.29
681 NYSE FRGE Fri, Nov 10, 2023 2.34 2.34 2.18 2.25
680 NYSE FRGE Thu, Nov 9, 2023 2.30 2.42 2.25 2.30
679 NYSE FRGE Wed, Nov 8, 2023 2.26 2.31 2.07 2.30
678 NYSE FRGE Tue, Nov 7, 2023 2.24 2.31 2.17 2.31
677 NYSE FRGE Mon, Nov 6, 2023 2.39 2.39 2.24 2.25
676 NYSE FRGE Fri, Nov 3, 2023 2.64 2.64 2.41 2.45
675 NYSE FRGE Thu, Nov 2, 2023 2.55 2.65 2.51 2.62
674 NYSE FRGE Wed, Nov 1, 2023 2.53 2.60 2.37 2.50
673 NYSE FRGE Tue, Oct 31, 2023 2.49 2.54 2.35 2.54
672 NYSE FRGE Mon, Oct 30, 2023 2.32 2.50 2.28 2.47
671 NYSE FRGE Fri, Oct 27, 2023 2.47 2.53 2.26 2.27
670 NYSE FRGE Thu, Oct 26, 2023 2.38 2.55 2.38 2.52
669 NYSE FRGE Wed, Oct 25, 2023 2.30 2.40 2.26 2.35
668 NYSE FRGE Tue, Oct 24, 2023 2.44 2.53 2.35 2.38
667 NYSE FRGE Mon, Oct 23, 2023 2.29 2.54 2.28 2.42
666 NYSE FRGE Fri, Oct 20, 2023 2.47 2.47 2.24 2.33
665 NYSE FRGE Thu, Oct 19, 2023 2.39 2.48 2.33 2.46
664 NYSE FRGE Wed, Oct 18, 2023 2.60 2.60 2.32 2.38
663 NYSE FRGE Tue, Oct 17, 2023 2.57 2.78 2.57 2.63
662 NYSE FRGE Mon, Oct 16, 2023 2.58 2.62 2.52 2.59
661 NYSE FRGE Fri, Oct 13, 2023 2.36 2.54 2.35 2.54
660 NYSE FRGE Thu, Oct 12, 2023 2.37 2.38 2.27 2.36
659 NYSE FRGE Wed, Oct 11, 2023 2.28 2.34 2.25 2.31
658 NYSE FRGE Tue, Oct 10, 2023 2.16 2.29 2.15 2.22
657 NYSE FRGE Mon, Oct 9, 2023 2.11 2.15 2.06 2.13
656 NYSE FRGE Fri, Oct 6, 2023 1.98 2.18 1.98 2.15
655 NYSE FRGE Thu, Oct 5, 2023 1.96 2.01 1.94 2.01
654 NYSE FRGE Wed, Oct 4, 2023 1.81 1.97 1.81 1.93
653 NYSE FRGE Tue, Oct 3, 2023 1.87 1.88 1.78 1.81
652 NYSE FRGE Mon, Oct 2, 2023 2.01 2.02 1.89 1.89
651 NYSE FRGE Fri, Sep 29, 2023 1.97 2.05 1.96 2.03
650 NYSE FRGE Thu, Sep 28, 2023 1.93 1.98 1.91 1.97
649 NYSE FRGE Wed, Sep 27, 2023 1.93 2.00 1.93 1.95
648 NYSE FRGE Tue, Sep 26, 2023 1.90 1.96 1.89 1.92
647 NYSE FRGE Mon, Sep 25, 2023 1.99 2.02 1.93 1.95
646 NYSE FRGE Fri, Sep 22, 2023 2.04 2.08 1.97 1.97
645 NYSE FRGE Thu, Sep 21, 2023 2.07 2.10 2.00 2.01
644 NYSE FRGE Wed, Sep 20, 2023 2.15 2.20 2.09 2.11
643 NYSE FRGE Tue, Sep 19, 2023 1.99 2.15 1.99 2.15
642 NYSE FRGE Mon, Sep 18, 2023 2.10 2.10 1.97 1.99
641 NYSE FRGE Fri, Sep 15, 2023 2.11 2.11 2.05 2.09
640 NYSE FRGE Thu, Sep 14, 2023 2.12 2.15 2.06 2.10
639 NYSE FRGE Wed, Sep 13, 2023 2.16 2.18 2.05 2.05
638 NYSE FRGE Tue, Sep 12, 2023 2.17 2.23 2.12 2.15
637 NYSE FRGE Mon, Sep 11, 2023 2.19 2.29 2.14 2.25
636 NYSE FRGE Fri, Sep 8, 2023 2.22 2.24 2.16 2.16
635 NYSE FRGE Thu, Sep 7, 2023 2.31 2.31 2.18 2.22
634 NYSE FRGE Wed, Sep 6, 2023 2.26 2.34 2.25 2.32
633 NYSE FRGE Tue, Sep 5, 2023 2.32 2.35 2.21 2.28
632 NYSE FRGE Fri, Sep 1, 2023 2.47 2.50 2.32 2.35
631 NYSE FRGE Thu, Aug 31, 2023 2.48 2.58 2.44 2.45
630 NYSE FRGE Wed, Aug 30, 2023 2.43 2.49 2.41 2.44
629 NYSE FRGE Tue, Aug 29, 2023 2.30 2.48 2.27 2.46
628 NYSE FRGE Mon, Aug 28, 2023 2.28 2.36 2.24 2.32
627 NYSE FRGE Fri, Aug 25, 2023 2.21 2.30 2.19 2.28
626 NYSE FRGE Thu, Aug 24, 2023 2.22 2.28 2.19 2.20
625 NYSE FRGE Wed, Aug 23, 2023 2.19 2.26 2.15 2.24
624 NYSE FRGE Tue, Aug 22, 2023 2.22 2.27 2.14 2.18
623 NYSE FRGE Mon, Aug 21, 2023 2.20 2.26 2.09 2.21
622 NYSE FRGE Fri, Aug 18, 2023 2.27 2.33 2.18 2.18
621 NYSE FRGE Thu, Aug 17, 2023 2.52 2.53 2.27 2.30
620 NYSE FRGE Wed, Aug 16, 2023 2.58 2.62 2.48 2.48
619 NYSE FRGE Tue, Aug 15, 2023 2.60 2.65 2.52 2.60
618 NYSE FRGE Mon, Aug 14, 2023 2.84 2.84 2.57 2.61
617 NYSE FRGE Fri, Aug 11, 2023 2.86 2.92 2.82 2.85
616 NYSE FRGE Thu, Aug 10, 2023 2.94 3.08 2.85 2.88
615 NYSE FRGE Wed, Aug 9, 2023 2.90 2.98 2.73 2.93
614 NYSE FRGE Tue, Aug 8, 2023 2.70 2.90 2.67 2.85
613 NYSE FRGE Mon, Aug 7, 2023 2.90 2.93 2.62 2.74
612 NYSE FRGE Fri, Aug 4, 2023 2.83 2.98 2.83 2.89
611 NYSE FRGE Thu, Aug 3, 2023 2.74 2.91 2.73 2.80
610 NYSE FRGE Wed, Aug 2, 2023 2.87 2.87 2.73 2.76
609 NYSE FRGE Tue, Aug 1, 2023 2.93 2.99 2.86 2.89
608 NYSE FRGE Mon, Jul 31, 2023 2.84 3.07 2.80 2.91
607 NYSE FRGE Fri, Jul 28, 2023 2.82 2.84 2.75 2.82
606 NYSE FRGE Thu, Jul 27, 2023 3.00 3.00 2.75 2.78
605 NYSE FRGE Wed, Jul 26, 2023 2.74 2.99 2.71 2.95
604 NYSE FRGE Tue, Jul 25, 2023 2.77 2.85 2.64 2.73
603 NYSE FRGE Mon, Jul 24, 2023 2.76 2.85 2.70 2.79
602 NYSE FRGE Fri, Jul 21, 2023 2.74 2.85 2.71 2.76
601 NYSE FRGE Thu, Jul 20, 2023 2.64 2.78 2.60 2.71
600 NYSE FRGE Wed, Jul 19, 2023 2.62 2.75 2.58 2.64
599 NYSE FRGE Tue, Jul 18, 2023 2.48 2.68 2.48 2.62
598 NYSE FRGE Mon, Jul 17, 2023 2.34 2.59 2.33 2.54
597 NYSE FRGE Fri, Jul 14, 2023 2.25 2.38 2.20 2.36
596 NYSE FRGE Thu, Jul 13, 2023 2.36 2.64 2.36 2.39
595 NYSE FRGE Wed, Jul 12, 2023 2.90 2.95 2.21 2.35
594 NYSE FRGE Tue, Jul 11, 2023 3.08 3.08 2.83 2.85
593 NYSE FRGE Mon, Jul 10, 2023 2.65 3.08 2.65 3.04
592 NYSE FRGE Fri, Jul 7, 2023 2.50 2.76 2.46 2.68
591 NYSE FRGE Thu, Jul 6, 2023 2.41 2.55 2.31 2.50
590 NYSE FRGE Wed, Jul 5, 2023 2.47 2.48 2.32 2.45
589 NYSE FRGE Mon, Jul 3, 2023 2.43 2.56 2.41 2.43
588 NYSE FRGE Fri, Jun 30, 2023 2.42 2.54 2.34 2.43
587 NYSE FRGE Thu, Jun 29, 2023 2.44 2.44 2.24 2.42
586 NYSE FRGE Wed, Jun 28, 2023 2.20 2.44 2.16 2.44
585 NYSE FRGE Tue, Jun 27, 2023 2.07 2.25 2.00 2.21
584 NYSE FRGE Mon, Jun 26, 2023 2.17 2.21 1.94 2.09
583 NYSE FRGE Fri, Jun 23, 2023 2.11 2.38 1.99 2.26
582 NYSE FRGE Thu, Jun 22, 2023 2.14 2.14 2.01 2.12
581 NYSE FRGE Wed, Jun 21, 2023 2.07 2.20 2.03 2.15
580 NYSE FRGE Tue, Jun 20, 2023 1.80 2.25 1.80 2.08
579 NYSE FRGE Fri, Jun 16, 2023 1.97 1.97 1.74 1.83
578 NYSE FRGE Thu, Jun 15, 2023 1.72 1.96 1.72 1.93
577 NYSE FRGE Wed, Jun 14, 2023 1.84 1.99 1.75 1.78
576 NYSE FRGE Tue, Jun 13, 2023 1.96 1.99 1.82 1.82
575 NYSE FRGE Mon, Jun 12, 2023 2.06 2.13 1.94 1.96
574 NYSE FRGE Fri, Jun 9, 2023 1.86 2.05 1.83 2.03
573 NYSE FRGE Thu, Jun 8, 2023 1.88 1.89 1.82 1.86
572 NYSE FRGE Wed, Jun 7, 2023 1.83 1.92 1.79 1.88
571 NYSE FRGE Tue, Jun 6, 2023 1.78 1.95 1.78 1.80
570 NYSE FRGE Mon, Jun 5, 2023 1.77 1.95 1.76 1.76
569 NYSE FRGE Fri, Jun 2, 2023 1.60 1.76 1.53 1.76
568 NYSE FRGE Thu, Jun 1, 2023 1.43 1.57 1.35 1.57
567 NYSE FRGE Wed, May 31, 2023 1.38 1.47 1.32 1.44
566 NYSE FRGE Tue, May 30, 2023 1.38 1.45 1.33 1.40
565 NYSE FRGE Fri, May 26, 2023 1.31 1.36 1.28 1.34
564 NYSE FRGE Thu, May 25, 2023 1.27 1.35 1.25 1.29
563 NYSE FRGE Wed, May 24, 2023 1.23 1.35 1.23 1.27
562 NYSE FRGE Tue, May 23, 2023 1.29 1.35 1.25 1.27
561 NYSE FRGE Mon, May 22, 2023 1.27 1.31 1.15 1.26
560 NYSE FRGE Fri, May 19, 2023 1.32 1.39 1.10 1.14
559 NYSE FRGE Thu, May 18, 2023 1.32 1.34 1.25 1.30
558 NYSE FRGE Wed, May 17, 2023 1.26 1.33 1.23 1.33
557 NYSE FRGE Tue, May 16, 2023 1.26 1.33 1.25 1.27
556 NYSE FRGE Mon, May 15, 2023 1.30 1.30 1.27 1.28
555 NYSE FRGE Fri, May 12, 2023 1.56 1.56 1.31 1.32
554 NYSE FRGE Thu, May 11, 2023 1.60 1.62 1.46 1.46
553 NYSE FRGE Wed, May 10, 2023 1.46 1.63 1.44 1.60
552 NYSE FRGE Tue, May 9, 2023 1.45 1.50 1.41 1.50
551 NYSE FRGE Mon, May 8, 2023 1.40 1.49 1.38 1.49
550 NYSE FRGE Fri, May 5, 2023 1.30 1.42 1.25 1.39
549 NYSE FRGE Thu, May 4, 2023 1.49 1.49 1.28 1.30
548 NYSE FRGE Wed, May 3, 2023 1.28 1.51 1.26 1.42
547 NYSE FRGE Tue, May 2, 2023 1.28 1.34 1.21 1.28
546 NYSE FRGE Mon, May 1, 2023 1.34 1.38 1.25 1.25
545 NYSE FRGE Fri, Apr 28, 2023 1.38 1.40 1.32 1.34
544 NYSE FRGE Thu, Apr 27, 2023 1.32 1.42 1.32 1.39
543 NYSE FRGE Wed, Apr 26, 2023 1.35 1.40 1.32 1.33
542 NYSE FRGE Tue, Apr 25, 2023 1.46 1.46 1.37 1.37
541 NYSE FRGE Mon, Apr 24, 2023 1.50 1.50 1.42 1.46
540 NYSE FRGE Fri, Apr 21, 2023 1.47 1.49 1.40 1.48
539 NYSE FRGE Thu, Apr 20, 2023 1.50 1.54 1.45 1.47
538 NYSE FRGE Wed, Apr 19, 2023 1.59 1.63 1.47 1.50
537 NYSE FRGE Tue, Apr 18, 2023 1.71 1.71 1.55 1.58
536 NYSE FRGE Mon, Apr 17, 2023 1.69 1.74 1.64 1.66
535 NYSE FRGE Fri, Apr 14, 2023 1.74 1.82 1.65 1.68
534 NYSE FRGE Thu, Apr 13, 2023 1.63 1.74 1.63 1.72
533 NYSE FRGE Wed, Apr 12, 2023 1.65 1.69 1.62 1.65
532 NYSE FRGE Tue, Apr 11, 2023 1.70 1.75 1.60 1.63
531 NYSE FRGE Mon, Apr 10, 2023 1.66 1.72 1.61 1.70
530 NYSE FRGE Thu, Apr 6, 2023 1.60 1.68 1.58 1.59
529 NYSE FRGE Wed, Apr 5, 2023 1.69 1.75 1.60 1.60
528 NYSE FRGE Tue, Apr 4, 2023 1.65 1.75 1.60 1.70
527 NYSE FRGE Mon, Apr 3, 2023 1.79 1.80 1.55 1.58
526 NYSE FRGE Fri, Mar 31, 2023 1.64 1.75 1.57 1.75
525 NYSE FRGE Thu, Mar 30, 2023 1.62 1.69 1.58 1.59
524 NYSE FRGE Wed, Mar 29, 2023 1.63 1.64 1.55 1.57
523 NYSE FRGE Tue, Mar 28, 2023 1.61 1.63 1.54 1.59
522 NYSE FRGE Mon, Mar 27, 2023 1.65 1.66 1.60 1.61
521 NYSE FRGE Fri, Mar 24, 2023 1.61 1.64 1.52 1.63
520 NYSE FRGE Thu, Mar 23, 2023 1.65 1.73 1.63 1.63
519 NYSE FRGE Wed, Mar 22, 2023 1.76 1.76 1.63 1.68
518 NYSE FRGE Tue, Mar 21, 2023 1.70 1.75 1.63 1.75
517 NYSE FRGE Mon, Mar 20, 2023 1.62 1.73 1.62 1.65
516 NYSE FRGE Fri, Mar 17, 2023 1.69 1.71 1.60 1.63
515 NYSE FRGE Thu, Mar 16, 2023 1.62 1.74 1.62 1.69
514 NYSE FRGE Wed, Mar 15, 2023 1.69 1.71 1.62 1.65
513 NYSE FRGE Tue, Mar 14, 2023 1.66 1.79 1.63 1.70
512 NYSE FRGE Mon, Mar 13, 2023 1.60 1.72 1.59 1.61
511 NYSE FRGE Fri, Mar 10, 2023 1.79 1.84 1.59 1.66
510 NYSE FRGE Thu, Mar 9, 2023 1.82 1.94 1.74 1.80
509 NYSE FRGE Wed, Mar 8, 2023 1.83 1.87 1.75 1.84
508 NYSE FRGE Tue, Mar 7, 2023 1.72 1.82 1.70 1.79
507 NYSE FRGE Mon, Mar 6, 2023 1.86 1.87 1.72 1.75
506 NYSE FRGE Fri, Mar 3, 2023 1.74 1.77 1.68 1.76
505 NYSE FRGE Thu, Mar 2, 2023 1.73 1.81 1.65 1.70
504 NYSE FRGE Wed, Mar 1, 2023 1.84 1.98 1.71 1.79
503 NYSE FRGE Tue, Feb 28, 2023 1.72 1.86 1.70 1.80
502 NYSE FRGE Mon, Feb 27, 2023 1.76 1.80 1.66 1.72
501 NYSE FRGE Fri, Feb 24, 2023 1.71 1.80 1.67 1.74
500 NYSE FRGE Thu, Feb 23, 2023 1.74 1.84 1.67 1.76
499 NYSE FRGE Wed, Feb 22, 2023 1.65 1.74 1.56 1.69
498 NYSE FRGE Tue, Feb 21, 2023 1.80 1.88 1.66 1.67
497 NYSE FRGE Fri, Feb 17, 2023 1.87 1.90 1.74 1.76
496 NYSE FRGE Thu, Feb 16, 2023 1.80 1.91 1.77 1.85
495 NYSE FRGE Wed, Feb 15, 2023 1.82 1.85 1.73 1.78
494 NYSE FRGE Tue, Feb 14, 2023 1.84 1.84 1.69 1.81
493 NYSE FRGE Mon, Feb 13, 2023 1.84 1.84 1.77 1.80
492 NYSE FRGE Fri, Feb 10, 2023 1.85 1.85 1.66 1.79
491 NYSE FRGE Thu, Feb 9, 2023 1.96 2.01 1.78 1.85
490 NYSE FRGE Wed, Feb 8, 2023 2.02 2.10 1.91 1.93
489 NYSE FRGE Tue, Feb 7, 2023 2.08 2.16 1.97 2.01
488 NYSE FRGE Mon, Feb 6, 2023 2.07 2.22 2.02 2.10
487 NYSE FRGE Fri, Feb 3, 2023 2.03 2.16 1.99 2.04
486 NYSE FRGE Thu, Feb 2, 2023 2.21 2.32 2.02 2.03
485 NYSE FRGE Wed, Feb 1, 2023 2.15 2.54 2.09 2.15
484 NYSE FRGE Tue, Jan 31, 2023 1.98 2.13 1.96 2.11
483 NYSE FRGE Mon, Jan 30, 2023 1.95 2.05 1.92 1.94
482 NYSE FRGE Fri, Jan 27, 2023 1.81 2.04 1.81 2.00
481 NYSE FRGE Thu, Jan 26, 2023 1.86 1.93 1.80 1.81
480 NYSE FRGE Wed, Jan 25, 2023 2.01 2.01 1.86 1.89
479 NYSE FRGE Tue, Jan 24, 2023 2.02 2.02 1.90 1.95
478 NYSE FRGE Mon, Jan 23, 2023 1.91 2.04 1.87 2.00
477 NYSE FRGE Fri, Jan 20, 2023 1.90 1.95 1.85 1.94
476 NYSE FRGE Thu, Jan 19, 2023 2.04 2.08 1.82 1.82
475 NYSE FRGE Wed, Jan 18, 2023 1.93 2.17 1.93 2.07
474 NYSE FRGE Tue, Jan 17, 2023 1.99 2.07 1.92 1.96
473 NYSE FRGE Fri, Jan 13, 2023 1.94 2.11 1.94 1.99
472 NYSE FRGE Thu, Jan 12, 2023 2.02 2.11 1.94 2.00
471 NYSE FRGE Wed, Jan 11, 2023 1.94 2.24 1.89 2.01
470 NYSE FRGE Tue, Jan 10, 2023 1.75 2.09 1.75 1.92
469 NYSE FRGE Mon, Jan 9, 2023 1.88 1.89 1.77 1.79
468 NYSE FRGE Fri, Jan 6, 2023 1.74 1.91 1.72 1.79
467 NYSE FRGE Thu, Jan 5, 2023 1.67 1.78 1.66 1.75
466 NYSE FRGE Wed, Jan 4, 2023 1.71 1.84 1.68 1.72
465 NYSE FRGE Tue, Jan 3, 2023 1.74 1.91 1.68 1.71
464 NYSE FRGE Fri, Dec 30, 2022 1.56 1.79 1.54 1.73
463 NYSE FRGE Thu, Dec 29, 2022 1.52 1.56 1.45 1.55
462 NYSE FRGE Wed, Dec 28, 2022 1.56 1.59 1.51 1.52
461 NYSE FRGE Tue, Dec 27, 2022 1.53 1.58 1.50 1.55
460 NYSE FRGE Fri, Dec 23, 2022 1.45 1.52 1.45 1.52
459 NYSE FRGE Thu, Dec 22, 2022 1.49 1.55 1.46 1.48
458 NYSE FRGE Wed, Dec 21, 2022 1.51 1.55 1.43 1.50
457 NYSE FRGE Tue, Dec 20, 2022 1.47 1.55 1.45 1.51
456 NYSE FRGE Mon, Dec 19, 2022 1.53 1.61 1.45 1.51
455 NYSE FRGE Fri, Dec 16, 2022 1.51 1.57 1.48 1.54
454 NYSE FRGE Thu, Dec 15, 2022 1.54 1.58 1.46 1.56
453 NYSE FRGE Wed, Dec 14, 2022 1.48 1.60 1.43 1.50
452 NYSE FRGE Tue, Dec 13, 2022 1.39 1.60 1.35 1.49
451 NYSE FRGE Mon, Dec 12, 2022 1.34 1.44 1.33 1.36
450 NYSE FRGE Fri, Dec 9, 2022 1.33 1.37 1.27 1.33
449 NYSE FRGE Thu, Dec 8, 2022 1.39 1.40 1.28 1.33
448 NYSE FRGE Wed, Dec 7, 2022 1.42 1.49 1.35 1.37
447 NYSE FRGE Tue, Dec 6, 2022 1.54 1.57 1.36 1.45
446 NYSE FRGE Mon, Dec 5, 2022 1.39 1.83 1.39 1.55
445 NYSE FRGE Fri, Dec 2, 2022 1.35 1.40 1.31 1.38
444 NYSE FRGE Thu, Dec 1, 2022 1.33 1.46 1.27 1.37
443 NYSE FRGE Wed, Nov 30, 2022 1.33 1.40 1.26 1.38
442 NYSE FRGE Tue, Nov 29, 2022 1.40 1.41 1.29 1.35
441 NYSE FRGE Mon, Nov 28, 2022 1.46 1.54 1.37 1.39
440 NYSE FRGE Fri, Nov 25, 2022 1.42 1.52 1.40 1.49
439 NYSE FRGE Wed, Nov 23, 2022 1.41 1.48 1.38 1.45
438 NYSE FRGE Tue, Nov 22, 2022 1.49 1.50 1.41 1.41
437 NYSE FRGE Mon, Nov 21, 2022 1.55 1.56 1.45 1.46
436 NYSE FRGE Fri, Nov 18, 2022 1.57 1.57 1.42 1.52
435 NYSE FRGE Thu, Nov 17, 2022 1.58 1.58 1.48 1.50
434 NYSE FRGE Wed, Nov 16, 2022 1.62 1.83 1.57 1.58
433 NYSE FRGE Tue, Nov 15, 2022 1.65 1.73 1.57 1.59
432 NYSE FRGE Mon, Nov 14, 2022 1.60 1.68 1.59 1.59
431 NYSE FRGE Fri, Nov 11, 2022 1.60 1.68 1.57 1.61
430 NYSE FRGE Thu, Nov 10, 2022 1.58 1.86 1.48 1.56
429 NYSE FRGE Wed, Nov 9, 2022 1.48 1.61 1.41 1.48
428 NYSE FRGE Tue, Nov 8, 2022 1.51 1.57 1.43 1.46
427 NYSE FRGE Mon, Nov 7, 2022 1.63 1.66 1.44 1.49
426 NYSE FRGE Fri, Nov 4, 2022 1.57 1.71 1.52 1.59
425 NYSE FRGE Thu, Nov 3, 2022 1.48 1.56 1.45 1.56
424 NYSE FRGE Wed, Nov 2, 2022 1.57 1.65 1.47 1.50
423 NYSE FRGE Tue, Nov 1, 2022 1.61 1.65 1.54 1.56
422 NYSE FRGE Mon, Oct 31, 2022 1.60 1.69 1.55 1.55
421 NYSE FRGE Fri, Oct 28, 2022 1.61 1.73 1.58 1.63
420 NYSE FRGE Thu, Oct 27, 2022 1.74 1.88 1.61 1.62
419 NYSE FRGE Wed, Oct 26, 2022 1.59 1.77 1.59 1.71
418 NYSE FRGE Tue, Oct 25, 2022 1.52 1.66 1.51 1.64
417 NYSE FRGE Mon, Oct 24, 2022 1.54 1.61 1.46 1.53
416 NYSE FRGE Fri, Oct 21, 2022 1.70 1.70 1.42 1.59
415 NYSE FRGE Thu, Oct 20, 2022 1.59 1.71 1.58 1.59
414 NYSE FRGE Wed, Oct 19, 2022 1.70 1.74 1.61 1.63
413 NYSE FRGE Tue, Oct 18, 2022 1.86 2.00 1.62 1.74
412 NYSE FRGE Mon, Oct 17, 2022 1.40 1.80 1.40 1.76
411 NYSE FRGE Fri, Oct 14, 2022 1.52 1.80 1.44 1.45
410 NYSE FRGE Thu, Oct 13, 2022 1.37 1.60 1.31 1.51
409 NYSE FRGE Wed, Oct 12, 2022 1.34 1.44 1.34 1.40
408 NYSE FRGE Tue, Oct 11, 2022 1.50 1.55 1.29 1.34
407 NYSE FRGE Mon, Oct 10, 2022 1.40 1.45 1.36 1.40
406 NYSE FRGE Fri, Oct 7, 2022 1.44 1.51 1.39 1.41
405 NYSE FRGE Thu, Oct 6, 2022 1.53 1.58 1.44 1.45
404 NYSE FRGE Wed, Oct 5, 2022 1.68 1.69 1.52 1.54
403 NYSE FRGE Tue, Oct 4, 2022 1.72 1.87 1.65 1.71
402 NYSE FRGE Mon, Oct 3, 2022 1.80 1.80 1.63 1.70
401 NYSE FRGE Fri, Sep 30, 2022 1.76 1.83 1.72 1.75
400 NYSE FRGE Thu, Sep 29, 2022 1.90 1.90 1.73 1.76
399 NYSE FRGE Wed, Sep 28, 2022 1.88 1.98 1.81 1.95
398 NYSE FRGE Tue, Sep 27, 2022 1.94 1.94 1.75 1.79
397 NYSE FRGE Mon, Sep 26, 2022 2.00 2.12 1.85 1.89
396 NYSE FRGE Fri, Sep 23, 2022 2.04 2.35 1.86 1.90
395 NYSE FRGE Thu, Sep 22, 2022 2.27 2.40 1.95 2.08
394 NYSE FRGE Wed, Sep 21, 2022 2.71 2.76 2.23 2.31
393 NYSE FRGE Tue, Sep 20, 2022 2.90 2.96 2.68 2.68
392 NYSE FRGE Mon, Sep 19, 2022 3.35 3.38 2.80 2.87
391 NYSE FRGE Fri, Sep 16, 2022 3.75 4.14 3.26 3.55
390 NYSE FRGE Thu, Sep 15, 2022 3.54 3.89 3.54 3.78
389 NYSE FRGE Wed, Sep 14, 2022 3.84 3.84 3.44 3.53
388 NYSE FRGE Tue, Sep 13, 2022 3.95 4.46 3.78 3.79
387 NYSE FRGE Mon, Sep 12, 2022 4.39 4.43 3.85 4.04
386 NYSE FRGE Fri, Sep 9, 2022 3.85 4.46 3.84 4.38
385 NYSE FRGE Thu, Sep 8, 2022 3.88 4.54 3.75 3.77
384 NYSE FRGE Wed, Sep 7, 2022 3.47 3.93 3.32 3.89
383 NYSE FRGE Tue, Sep 6, 2022 3.63 3.75 3.52 3.55
382 NYSE FRGE Fri, Sep 2, 2022 3.36 4.40 3.36 3.76
381 NYSE FRGE Thu, Sep 1, 2022 3.60 3.71 3.25 3.39
380 NYSE FRGE Wed, Aug 31, 2022 3.92 4.20 3.72 3.82
379 NYSE FRGE Tue, Aug 30, 2022 3.45 5.28 3.35 4.17
378 NYSE FRGE Mon, Aug 29, 2022 3.17 3.56 3.13 3.45
377 NYSE FRGE Fri, Aug 26, 2022 3.35 3.43 3.11 3.13
376 NYSE FRGE Thu, Aug 25, 2022 3.26 3.39 3.21 3.33
375 NYSE FRGE Wed, Aug 24, 2022 3.38 3.45 3.24 3.27
374 NYSE FRGE Tue, Aug 23, 2022 3.68 3.73 3.25 3.37
373 NYSE FRGE Mon, Aug 22, 2022 3.60 3.86 3.46 3.74
372 NYSE FRGE Fri, Aug 19, 2022 3.90 3.97 3.63 3.64
371 NYSE FRGE Thu, Aug 18, 2022 3.97 4.15 3.86 3.90
370 NYSE FRGE Wed, Aug 17, 2022 3.75 4.20 3.64 3.99
369 NYSE FRGE Tue, Aug 16, 2022 4.00 4.00 3.77 3.84
368 NYSE FRGE Mon, Aug 15, 2022 4.00 4.09 3.93 3.97
367 NYSE FRGE Fri, Aug 12, 2022 4.38 4.39 3.90 4.03
366 NYSE FRGE Thu, Aug 11, 2022 4.38 4.61 4.32 4.39
365 NYSE FRGE Wed, Aug 10, 2022 4.61 4.80 4.31 4.37
364 NYSE FRGE Tue, Aug 9, 2022 4.66 4.69 4.27 4.53
363 NYSE FRGE Mon, Aug 8, 2022 5.06 5.39 4.75 4.76
362 NYSE FRGE Fri, Aug 5, 2022 5.67 5.67 5.00 5.13
361 NYSE FRGE Thu, Aug 4, 2022 4.51 9.40 4.51 6.05
360 NYSE FRGE Wed, Aug 3, 2022 4.62 4.76 4.49 4.55
359 NYSE FRGE Tue, Aug 2, 2022 5.13 5.13 4.65 4.69
358 NYSE FRGE Mon, Aug 1, 2022 5.23 5.28 4.94 5.04
357 NYSE FRGE Fri, Jul 29, 2022 5.32 5.41 4.99 5.34
356 NYSE FRGE Thu, Jul 28, 2022 5.45 5.49 5.12 5.38
355 NYSE FRGE Wed, Jul 27, 2022 5.38 5.48 5.20 5.42
354 NYSE FRGE Tue, Jul 26, 2022 5.60 5.67 5.40 5.41
353 NYSE FRGE Mon, Jul 25, 2022 5.79 5.80 5.55 5.64
352 NYSE FRGE Fri, Jul 22, 2022 5.99 6.03 5.64 5.85
351 NYSE FRGE Thu, Jul 21, 2022 6.08 6.11 5.84 5.96
350 NYSE FRGE Wed, Jul 20, 2022 6.08 6.43 5.97 6.08
349 NYSE FRGE Tue, Jul 19, 2022 5.88 6.08 5.77 6.06
348 NYSE FRGE Mon, Jul 18, 2022 6.38 6.44 5.89 5.93
347 NYSE FRGE Fri, Jul 15, 2022 5.87 6.63 5.76 6.36
346 NYSE FRGE Thu, Jul 14, 2022 6.07 6.20 5.72 5.94
345 NYSE FRGE Wed, Jul 13, 2022 6.80 6.92 6.16 6.17
344 NYSE FRGE Tue, Jul 12, 2022 7.25 7.36 7.03 7.09
343 NYSE FRGE Mon, Jul 11, 2022 7.84 8.05 7.11 7.23
342 NYSE FRGE Fri, Jul 8, 2022 8.50 8.50 7.95 7.95
341 NYSE FRGE Thu, Jul 7, 2022 8.79 9.08 8.42 8.53
340 NYSE FRGE Wed, Jul 6, 2022 10.34 10.40 8.70 8.76
339 NYSE FRGE Tue, Jul 5, 2022 9.95 10.36 9.84 10.29
338 NYSE FRGE Fri, Jul 1, 2022 10.41 10.53 10.31 10.34
337 NYSE FRGE Thu, Jun 30, 2022 10.54 10.87 10.26 10.41
336 NYSE FRGE Wed, Jun 29, 2022 11.32 11.32 10.55 10.60
335 NYSE FRGE Tue, Jun 28, 2022 11.13 11.45 10.73 11.44
334 NYSE FRGE Mon, Jun 27, 2022 10.93 11.20 10.80 11.12
333 NYSE FRGE Fri, Jun 24, 2022 11.12 11.52 10.75 10.79
332 NYSE FRGE Thu, Jun 23, 2022 11.51 11.72 10.89 11.05
331 NYSE FRGE Wed, Jun 22, 2022 11.70 11.87 11.18 11.75
330 NYSE FRGE Tue, Jun 21, 2022 12.01 12.20 11.78 11.99
329 NYSE FRGE Fri, Jun 17, 2022 11.80 12.04 11.74 12.01
328 NYSE FRGE Thu, Jun 16, 2022 11.29 11.94 11.29 11.84
327 NYSE FRGE Wed, Jun 15, 2022 10.37 11.85 10.30 11.61
326 NYSE FRGE Tue, Jun 14, 2022 10.57 10.79 10.01 10.66
325 NYSE FRGE Mon, Jun 13, 2022 10.00 10.44 9.77 10.40
324 NYSE FRGE Fri, Jun 10, 2022 10.18 10.93 9.39 10.49
323 NYSE FRGE Thu, Jun 9, 2022 11.86 11.93 9.61 10.76
322 NYSE FRGE Wed, Jun 8, 2022 14.40 14.79 13.90 14.39
321 NYSE FRGE Tue, Jun 7, 2022 14.20 15.50 13.80 14.83
320 NYSE FRGE Mon, Jun 6, 2022 17.87 18.68 13.35 13.59
319 NYSE FRGE Fri, Jun 3, 2022 18.24 18.70 17.26 18.32
318 NYSE FRGE Thu, Jun 2, 2022 19.85 20.40 18.40 18.48
317 NYSE FRGE Wed, Jun 1, 2022 19.38 21.24 18.82 20.26
316 NYSE FRGE Tue, May 31, 2022 17.48 19.99 17.48 19.57
315 NYSE FRGE Fri, May 27, 2022 17.75 18.69 17.32 17.74
314 NYSE FRGE Thu, May 26, 2022 17.35 18.65 17.12 18.05
313 NYSE FRGE Wed, May 25, 2022 18.39 18.96 17.11 17.84
312 NYSE FRGE Tue, May 24, 2022 20.19 20.45 17.51 18.21
311 NYSE FRGE Mon, May 23, 2022 18.51 22.62 18.46 21.05
310 NYSE FRGE Fri, May 20, 2022 21.44 22.45 17.26 17.71
309 NYSE FRGE Thu, May 19, 2022 19.86 22.03 19.86 20.87
308 NYSE FRGE Wed, May 18, 2022 20.50 22.03 19.51 21.38
307 NYSE FRGE Tue, May 17, 2022 17.90 22.96 17.90 21.88
306 NYSE FRGE Mon, May 16, 2022 27.16 27.85 17.10 17.49
305 NYSE FRGE Fri, May 13, 2022 27.26 29.11 26.96 28.09
304 NYSE FRGE Thu, May 12, 2022 23.50 29.29 20.88 28.05
303 NYSE FRGE Wed, May 11, 2022 24.60 25.54 23.02 24.86
302 NYSE FRGE Tue, May 10, 2022 25.17 26.48 22.02 25.13
301 NYSE FRGE Mon, May 9, 2022 31.04 31.04 22.31 23.59
300 NYSE FRGE Fri, May 6, 2022 25.92 32.58 25.11 32.58
299 NYSE FRGE Thu, May 5, 2022 33.50 34.77 23.93 27.00
298 NYSE FRGE Wed, May 4, 2022 28.30 34.77 25.65 34.67
297 NYSE FRGE Tue, May 3, 2022 25.80 29.72 23.01 28.32
296 NYSE FRGE Mon, May 2, 2022 18.53 28.67 18.02 27.28
295 NYSE FRGE Fri, Apr 29, 2022 15.36 20.18 15.12 18.90
294 NYSE FRGE Thu, Apr 28, 2022 14.83 16.94 14.50 16.31
293 NYSE FRGE Wed, Apr 27, 2022 17.46 19.72 14.13 15.13
292 NYSE FRGE Tue, Apr 26, 2022 12.66 20.57 12.54 18.46
291 NYSE FRGE Mon, Apr 25, 2022 13.55 14.50 12.25 13.15
290 NYSE FRGE Fri, Apr 22, 2022 11.26 20.13 11.25 14.04
289 NYSE FRGE Thu, Apr 21, 2022 12.20 12.70 11.42 11.70
288 NYSE FRGE Wed, Apr 20, 2022 12.37 13.39 11.40 12.33
287 NYSE FRGE Tue, Apr 19, 2022 12.50 13.10 12.10 12.31
286 NYSE FRGE Mon, Apr 18, 2022 13.97 17.83 12.20 12.70
285 NYSE FRGE Thu, Apr 14, 2022 16.26 16.60 13.44 13.56
284 NYSE FRGE Wed, Apr 13, 2022 17.97 18.92 16.56 16.80
283 NYSE FRGE Tue, Apr 12, 2022 19.45 20.05 18.07 18.44
282 NYSE FRGE Mon, Apr 11, 2022 18.39 20.05 18.10 19.78
281 NYSE FRGE Fri, Apr 8, 2022 19.64 20.99 17.80 18.48
280 NYSE FRGE Thu, Apr 7, 2022 20.68 21.40 18.66 19.64
279 NYSE FRGE Wed, Apr 6, 2022 23.98 23.99 20.43 20.60
278 NYSE FRGE Tue, Apr 5, 2022 23.35 27.86 21.70 26.20
277 NYSE FRGE Mon, Apr 4, 2022 27.33 28.50 22.00 23.20
276 NYSE FRGE Fri, Apr 1, 2022 34.59 36.47 29.62 29.68
275 NYSE FRGE Thu, Mar 31, 2022 37.00 47.50 31.57 33.88
274 NYSE FRGE Wed, Mar 30, 2022 21.29 44.68 21.04 37.64
273 NYSE FRGE Tue, Mar 29, 2022 19.43 22.39 18.62 21.64
272 NYSE FRGE Mon, Mar 28, 2022 19.44 20.94 16.89 20.75
271 NYSE FRGE Fri, Mar 25, 2022 12.52 24.62 12.51 18.70
270 NYSE FRGE Thu, Mar 24, 2022 14.01 14.58 11.94 12.45
269 NYSE FRGE Wed, Mar 23, 2022 17.45 17.70 14.06 14.24
268 NYSE FRGE Tue, Mar 22, 2022 11.06 26.90 11.06 16.15
267 NYSE FRGE Fri, Feb 18, 2022 9.96 9.96 9.95 9.96
266 NYSE FRGE Thu, Feb 17, 2022 9.95 9.96 9.95 9.95
265 NYSE FRGE Wed, Feb 16, 2022 9.95 9.97 9.95 9.95
264 NYSE FRGE Tue, Feb 15, 2022 9.95 9.97 9.94 9.96
263 NYSE FRGE Mon, Feb 14, 2022 9.91 9.94 9.91 9.94
262 NYSE FRGE Fri, Feb 11, 2022 9.91 9.93 9.91 9.92
261 NYSE FRGE Thu, Feb 10, 2022 9.90 9.92 9.90 9.92
260 NYSE FRGE Wed, Feb 9, 2022 9.92 9.92 9.90 9.91
259 NYSE FRGE Tue, Feb 8, 2022 9.91 9.93 9.91 9.92
258 NYSE FRGE Mon, Feb 7, 2022 9.92 9.93 9.92 9.93
257 NYSE FRGE Fri, Feb 4, 2022 9.92 9.93 9.92 9.93
256 NYSE FRGE Thu, Feb 3, 2022 9.90 9.93 9.90 9.92
255 NYSE FRGE Wed, Feb 2, 2022 9.90 9.93 9.90 9.92
254 NYSE FRGE Tue, Feb 1, 2022 9.91 9.91 9.89 9.91
253 NYSE FRGE Mon, Jan 31, 2022 9.88 9.90 9.88 9.89
252 NYSE FRGE Fri, Jan 28, 2022 9.85 9.90 9.85 9.89
251 NYSE FRGE Thu, Jan 27, 2022 9.91 9.91 9.88 9.90
250 NYSE FRGE Wed, Jan 26, 2022 9.94 9.94 9.89 9.89
249 NYSE FRGE Tue, Jan 25, 2022 9.87 9.92 9.87 9.89
248 NYSE FRGE Mon, Jan 24, 2022 9.89 9.90 9.89 9.89
247 NYSE FRGE Fri, Jan 21, 2022 9.85 9.91 9.85 9.90
246 NYSE FRGE Thu, Jan 20, 2022 9.92 9.92 9.91 9.91
245 NYSE FRGE Wed, Jan 19, 2022 9.90 9.90 9.89 9.89
244 NYSE FRGE Tue, Jan 18, 2022 9.87 9.92 9.87 9.88
243 NYSE FRGE Fri, Jan 14, 2022 9.90 9.91 9.90 9.90
242 NYSE FRGE Thu, Jan 13, 2022 9.91 9.93 9.90 9.90
241 NYSE FRGE Wed, Jan 12, 2022 9.96 9.96 9.90 9.92
240 NYSE FRGE Tue, Jan 11, 2022 9.90 9.91 9.90 9.91
239 NYSE FRGE Mon, Jan 10, 2022 9.92 9.92 9.89 9.91
238 NYSE FRGE Fri, Jan 7, 2022 9.91 9.93 9.90 9.90
237 NYSE FRGE Thu, Jan 6, 2022 9.90 9.93 9.90 9.93
236 NYSE FRGE Wed, Jan 5, 2022 9.91 9.95 9.91 9.95
235 NYSE FRGE Tue, Jan 4, 2022 9.93 9.94 9.91 9.92
234 NYSE FRGE Mon, Jan 3, 2022 9.84 9.93 9.84 9.91
233 NYSE FRGE Fri, Dec 31, 2021 9.89 9.90 9.81 9.84
232 NYSE FRGE Thu, Dec 30, 2021 9.89 9.93 9.89 9.89
231 NYSE FRGE Wed, Dec 29, 2021 9.89 9.91 9.89 9.89
230 NYSE FRGE Tue, Dec 28, 2021 9.92 9.92 9.89 9.91
229 NYSE FRGE Mon, Dec 27, 2021 9.95 9.95 9.90 9.93
228 NYSE FRGE Thu, Dec 23, 2021 9.88 9.91 9.88 9.90
227 NYSE FRGE Wed, Dec 22, 2021 9.88 9.90 9.88 9.88
226 NYSE FRGE Tue, Dec 21, 2021 9.90 9.90 9.88 9.88
225 NYSE FRGE Mon, Dec 20, 2021 9.89 9.90 9.86 9.88
224 NYSE FRGE Fri, Dec 17, 2021 9.88 9.92 9.87 9.88
223 NYSE FRGE Thu, Dec 16, 2021 9.89 9.91 9.86 9.86
222 NYSE FRGE Wed, Dec 15, 2021 9.92 9.92 9.90 9.91
221 NYSE FRGE Tue, Dec 14, 2021 9.93 9.95 9.89 9.94
220 NYSE FRGE Mon, Dec 13, 2021 9.89 9.93 9.89 9.93
219 NYSE FRGE Fri, Dec 10, 2021 9.93 9.93 9.89 9.90
218 NYSE FRGE Thu, Dec 9, 2021 9.95 9.95 9.90 9.93
217 NYSE FRGE Wed, Dec 8, 2021 9.92 9.94 9.89 9.91
216 NYSE FRGE Tue, Dec 7, 2021 9.89 9.93 9.89 9.92
215 NYSE FRGE Mon, Dec 6, 2021 9.86 9.91 9.85 9.90
214 NYSE FRGE Fri, Dec 3, 2021 9.93 9.93 9.90 9.90
213 NYSE FRGE Thu, Dec 2, 2021 9.92 9.93 9.90 9.90
212 NYSE FRGE Wed, Dec 1, 2021 9.94 9.95 9.92 9.92
211 NYSE FRGE Tue, Nov 30, 2021 9.93 9.95 9.92 9.92
210 NYSE FRGE Mon, Nov 29, 2021 9.93 9.95 9.92 9.95
209 NYSE FRGE Fri, Nov 26, 2021 9.95 9.95 9.93 9.95
208 NYSE FRGE Wed, Nov 24, 2021 9.94 9.94 9.93 9.93
207 NYSE FRGE Tue, Nov 23, 2021 9.94 9.95 9.93 9.95
206 NYSE FRGE Mon, Nov 22, 2021 9.98 9.98 9.92 9.92
205 NYSE FRGE Fri, Nov 19, 2021 9.94 9.94 9.92 9.93
204 NYSE FRGE Thu, Nov 18, 2021 9.95 9.95 9.92 9.93
203 NYSE FRGE Wed, Nov 17, 2021 9.96 9.96 9.93 9.94
202 NYSE FRGE Tue, Nov 16, 2021 9.93 9.94 9.93 9.94
201 NYSE FRGE Mon, Nov 15, 2021 9.98 9.98 9.93 9.93
200 NYSE FRGE Fri, Nov 12, 2021 9.93 9.98 9.93 9.97
199 NYSE FRGE Thu, Nov 11, 2021 9.92 9.95 9.92 9.95
198 NYSE FRGE Wed, Nov 10, 2021 9.97 9.97 9.93 9.97
197 NYSE FRGE Tue, Nov 9, 2021 9.93 9.98 9.92 9.97
196 NYSE FRGE Mon, Nov 8, 2021 9.95 9.95 9.92 9.92
195 NYSE FRGE Fri, Nov 5, 2021 9.94 9.95 9.92 9.92
194 NYSE FRGE Thu, Nov 4, 2021 9.95 9.95 9.94 9.94
193 NYSE FRGE Wed, Nov 3, 2021 9.95 9.95 9.92 9.94
192 NYSE FRGE Tue, Nov 2, 2021 9.93 9.94 9.93 9.94
191 NYSE FRGE Mon, Nov 1, 2021 9.95 9.95 9.92 9.93
190 NYSE FRGE Fri, Oct 29, 2021 9.95 9.95 9.93 9.95
189 NYSE FRGE Thu, Oct 28, 2021 9.94 9.95 9.93 9.95
188 NYSE FRGE Wed, Oct 27, 2021 9.93 9.94 9.93 9.94
187 NYSE FRGE Tue, Oct 26, 2021 9.94 9.94 9.91 9.94
186 NYSE FRGE Mon, Oct 25, 2021 9.91 9.94 9.90 9.92
185 NYSE FRGE Fri, Oct 22, 2021 9.92 9.92 9.91 9.92
184 NYSE FRGE Thu, Oct 21, 2021 9.90 9.91 9.90 9.91
183 NYSE FRGE Wed, Oct 20, 2021 9.90 9.91 9.90 9.90
182 NYSE FRGE Tue, Oct 19, 2021 9.90 9.91 9.90 9.90
181 NYSE FRGE Mon, Oct 18, 2021 9.91 9.92 9.90 9.91
180 NYSE FRGE Fri, Oct 15, 2021 9.94 9.94 9.89 9.90
179 NYSE FRGE Thu, Oct 14, 2021 9.93 9.93 9.90 9.91
178 NYSE FRGE Wed, Oct 13, 2021 9.90 9.91 9.89 9.91
177 NYSE FRGE Tue, Oct 12, 2021 9.92 9.92 9.90 9.90
176 NYSE FRGE Mon, Oct 11, 2021 9.93 9.94 9.89 9.92
175 NYSE FRGE Fri, Oct 8, 2021 9.94 9.94 9.89 9.90
174 NYSE FRGE Thu, Oct 7, 2021 9.87 9.90 9.87 9.88
173 NYSE FRGE Wed, Oct 6, 2021 9.88 9.88 9.85 9.86
172 NYSE FRGE Tue, Oct 5, 2021 9.83 9.89 9.83 9.87
171 NYSE FRGE Mon, Oct 4, 2021 9.89 9.89 9.85 9.86
170 NYSE FRGE Fri, Oct 1, 2021 9.87 9.90 9.86 9.88
169 NYSE FRGE Thu, Sep 30, 2021 9.90 9.90 9.87 9.90
168 NYSE FRGE Wed, Sep 29, 2021 9.90 9.90 9.86 9.90
167 NYSE FRGE Tue, Sep 28, 2021 9.86 9.90 9.85 9.90
166 NYSE FRGE Mon, Sep 27, 2021 9.87 9.88 9.86 9.86
165 NYSE FRGE Fri, Sep 24, 2021 9.87 9.90 9.86 9.89
164 NYSE FRGE Thu, Sep 23, 2021 9.88 9.90 9.86 9.87
163 NYSE FRGE Wed, Sep 22, 2021 9.88 9.90 9.87 9.87
162 NYSE FRGE Tue, Sep 21, 2021 9.87 9.90 9.85 9.88
161 NYSE FRGE Mon, Sep 20, 2021 9.87 9.90 9.85 9.86
160 NYSE FRGE Fri, Sep 17, 2021 9.90 9.90 9.87 9.89
159 NYSE FRGE Thu, Sep 16, 2021 9.86 9.89 9.86 9.87
158 NYSE FRGE Wed, Sep 15, 2021 9.90 9.90 9.86 9.88
157 NYSE FRGE Tue, Sep 14, 2021 9.88 9.89 9.87 9.88
156 NYSE FRGE Mon, Sep 13, 2021 9.85 9.90 9.85 9.89
155 NYSE FRGE Fri, Sep 10, 2021 9.71 9.74 9.71 9.74
154 NYSE FRGE Thu, Sep 9, 2021 9.73 9.73 9.71 9.72
153 NYSE FRGE Wed, Sep 8, 2021 9.69 9.74 9.69 9.73
152 NYSE FRGE Tue, Sep 7, 2021 9.73 9.73 9.71 9.73
151 NYSE FRGE Fri, Sep 3, 2021 9.74 9.75 9.72 9.73
150 NYSE FRGE Thu, Sep 2, 2021 9.74 9.75 9.73 9.73
149 NYSE FRGE Wed, Sep 1, 2021 9.71 9.75 9.71 9.74
148 NYSE FRGE Tue, Aug 31, 2021 9.71 9.73 9.70 9.73
147 NYSE FRGE Mon, Aug 30, 2021 9.68 9.73 9.68 9.72
146 NYSE FRGE Fri, Aug 27, 2021 9.71 9.71 9.68 9.70
145 NYSE FRGE Thu, Aug 26, 2021 9.72 9.72 9.71 9.72
144 NYSE FRGE Wed, Aug 25, 2021 9.67 9.72 9.67 9.72
143 NYSE FRGE Tue, Aug 24, 2021 9.68 9.72 9.68 9.70
142 NYSE FRGE Mon, Aug 23, 2021 9.73 9.73 9.68 9.69
141 NYSE FRGE Fri, Aug 20, 2021 9.67 9.70 9.67 9.69
140 NYSE FRGE Thu, Aug 19, 2021 9.68 9.73 9.64 9.68
139 NYSE FRGE Wed, Aug 18, 2021 9.70 9.73 9.70 9.70
138 NYSE FRGE Tue, Aug 17, 2021 9.73 9.73 9.68 9.70
137 NYSE FRGE Mon, Aug 16, 2021 9.70 9.75 9.70 9.74
136 NYSE FRGE Fri, Aug 13, 2021 9.70 9.72 9.70 9.72
135 NYSE FRGE Thu, Aug 12, 2021 9.70 9.73 9.70 9.73
134 NYSE FRGE Wed, Aug 11, 2021 9.70 9.74 9.70 9.74
133 NYSE FRGE Tue, Aug 10, 2021 9.70 9.74 9.70 9.74
132 NYSE FRGE Mon, Aug 9, 2021 9.70 9.72 9.70 9.71
131 NYSE FRGE Fri, Aug 6, 2021 9.74 9.74 9.71 9.72
130 NYSE FRGE Thu, Aug 5, 2021 9.73 9.75 9.72 9.75
129 NYSE FRGE Wed, Aug 4, 2021 9.72 9.76 9.72 9.74
128 NYSE FRGE Tue, Aug 3, 2021 9.70 9.75 9.70 9.75
127 NYSE FRGE Mon, Aug 2, 2021 9.71 9.73 9.71 9.73
126 NYSE FRGE Fri, Jul 30, 2021 9.70 9.74 9.70 9.72
125 NYSE FRGE Thu, Jul 29, 2021 9.71 9.72 9.71 9.71
124 NYSE FRGE Wed, Jul 28, 2021 9.74 9.74 9.72 9.73
123 NYSE FRGE Tue, Jul 27, 2021 9.74 9.76 9.71 9.74
122 NYSE FRGE Mon, Jul 26, 2021 9.77 9.77 9.74 9.75
121 NYSE FRGE Fri, Jul 23, 2021 9.75 9.78 9.75 9.77
120 NYSE FRGE Thu, Jul 22, 2021 9.75 9.75 9.75 9.75
119 NYSE FRGE Wed, Jul 21, 2021 9.76 9.76 9.76 9.76
118 NYSE FRGE Tue, Jul 20, 2021 9.75 9.79 9.75 9.77
117 NYSE FRGE Mon, Jul 19, 2021 9.73 9.75 9.72 9.75
116 NYSE FRGE Fri, Jul 16, 2021 9.70 9.76 9.70 9.75
115 NYSE FRGE Thu, Jul 15, 2021 9.74 9.78 9.74 9.77
114 NYSE FRGE Wed, Jul 14, 2021 9.77 9.77 9.75 9.76
113 NYSE FRGE Tue, Jul 13, 2021 9.77 9.79 9.75 9.77
112 NYSE FRGE Mon, Jul 12, 2021 9.75 9.78 9.75 9.77
111 NYSE FRGE Fri, Jul 9, 2021 9.75 9.77 9.74 9.75
110 NYSE FRGE Thu, Jul 8, 2021 9.70 9.84 9.70 9.78
109 NYSE FRGE Wed, Jul 7, 2021 9.75 9.76 9.75 9.75
108 NYSE FRGE Tue, Jul 6, 2021 9.75 9.76 9.74 9.76
107 NYSE FRGE Fri, Jul 2, 2021 9.80 9.80 9.70 9.76
106 NYSE FRGE Thu, Jul 1, 2021 9.77 9.78 9.76 9.77
105 NYSE FRGE Wed, Jun 30, 2021 9.73 9.77 9.73 9.77
104 NYSE FRGE Tue, Jun 29, 2021 9.75 9.79 9.71 9.75
103 NYSE FRGE Mon, Jun 28, 2021 9.72 9.80 9.70 9.80
102 NYSE FRGE Fri, Jun 25, 2021 9.72 9.73 9.72 9.73
101 NYSE FRGE Thu, Jun 24, 2021 9.72 9.74 9.72 9.73
100 NYSE FRGE Wed, Jun 23, 2021 9.74 9.74 9.72 9.73
99 NYSE FRGE Tue, Jun 22, 2021 9.72 9.76 9.71 9.74
98 NYSE FRGE Mon, Jun 21, 2021 9.76 9.77 9.73 9.76
97 NYSE FRGE Fri, Jun 18, 2021 9.79 9.80 9.76 9.76
96 NYSE FRGE Thu, Jun 17, 2021 9.76 9.80 9.74 9.78
95 NYSE FRGE Wed, Jun 16, 2021 9.75 9.80 9.75 9.77
94 NYSE FRGE Tue, Jun 15, 2021 9.79 9.79 9.76 9.77
93 NYSE FRGE Mon, Jun 14, 2021 9.76 9.80 9.75 9.80
92 NYSE FRGE Fri, Jun 11, 2021 9.77 9.80 9.77 9.80
91 NYSE FRGE Thu, Jun 10, 2021 9.73 9.77 9.73 9.77
90 NYSE FRGE Wed, Jun 9, 2021 9.77 9.77 9.72 9.73
89 NYSE FRGE Tue, Jun 8, 2021 9.74 9.77 9.70 9.76
88 NYSE FRGE Mon, Jun 7, 2021 9.73 9.74 9.72 9.73
87 NYSE FRGE Fri, Jun 4, 2021 9.73 9.74 9.71 9.74
86 NYSE FRGE Thu, Jun 3, 2021 9.75 9.75 9.72 9.75
85 NYSE FRGE Wed, Jun 2, 2021 9.76 9.81 9.71 9.77
84 NYSE FRGE Tue, Jun 1, 2021 9.78 9.81 9.71 9.78
83 NYSE FRGE Fri, May 28, 2021 9.79 9.80 9.70 9.79
82 NYSE FRGE Thu, May 27, 2021 9.77 9.77 9.70 9.74
81 NYSE FRGE Wed, May 26, 2021 9.73 9.81 9.73 9.77
80 NYSE FRGE Tue, May 25, 2021 9.75 9.79 9.70 9.70
79 NYSE FRGE Mon, May 24, 2021 9.74 9.79 9.72 9.72
78 NYSE FRGE Fri, May 21, 2021 9.77 9.79 9.73 9.75
77 NYSE FRGE Thu, May 20, 2021 9.76 9.77 9.73 9.73
76 NYSE FRGE Wed, May 19, 2021 9.80 9.82 9.75 9.78
75 NYSE FRGE Tue, May 18, 2021 9.82 9.84 9.77 9.82
74 NYSE FRGE Mon, May 17, 2021 9.78 9.80 9.76 9.76
73 NYSE FRGE Fri, May 14, 2021 9.79 9.80 9.75 9.79
72 NYSE FRGE Thu, May 13, 2021 9.79 9.79 9.71 9.77
71 NYSE FRGE Wed, May 12, 2021 9.77 9.81 9.73 9.79
70 NYSE FRGE Tue, May 11, 2021 9.75 9.82 9.71 9.77
69 NYSE FRGE Mon, May 10, 2021 9.86 9.89 9.78 9.80
68 NYSE FRGE Fri, May 7, 2021 9.95 9.95 9.83 9.83
67 NYSE FRGE Thu, May 6, 2021 9.89 9.98 9.84 9.95
66 NYSE FRGE Wed, May 5, 2021 9.85 9.93 9.80 9.89
65 NYSE FRGE Tue, May 4, 2021 9.78 9.85 9.78 9.85
64 NYSE FRGE Mon, May 3, 2021 9.81 9.84 9.80 9.81
63 NYSE FRGE Fri, Apr 30, 2021 9.90 9.90 9.80 9.82
62 NYSE FRGE Thu, Apr 29, 2021 9.81 9.90 9.78 9.87
61 NYSE FRGE Wed, Apr 28, 2021 9.80 9.86 9.74 9.86
60 NYSE FRGE Tue, Apr 27, 2021 9.75 9.79 9.73 9.77
59 NYSE FRGE Mon, Apr 26, 2021 9.85 9.86 9.72 9.74
58 NYSE FRGE Fri, Apr 23, 2021 9.83 9.83 9.76 9.79
57 NYSE FRGE Thu, Apr 22, 2021 9.87 9.87 9.77 9.79
56 NYSE FRGE Wed, Apr 21, 2021 9.80 9.84 9.77 9.83
55 NYSE FRGE Tue, Apr 20, 2021 9.84 9.92 9.75 9.80
54 NYSE FRGE Mon, Apr 19, 2021 9.86 9.92 9.86 9.92
53 NYSE FRGE Fri, Apr 16, 2021 9.87 9.90 9.85 9.90
52 NYSE FRGE Thu, Apr 15, 2021 9.91 9.94 9.85 9.85
51 NYSE FRGE Wed, Apr 14, 2021 9.95 9.98 9.90 9.92
50 NYSE FRGE Tue, Apr 13, 2021 10.00 10.08 9.91 9.98
49 NYSE FRGE Mon, Apr 12, 2021 10.00 10.06 10.00 10.03
48 NYSE FRGE Fri, Apr 9, 2021 9.99 10.05 9.96 10.04
47 NYSE FRGE Thu, Apr 8, 2021 9.92 10.00 9.92 9.95
46 NYSE FRGE Wed, Apr 7, 2021 9.85 9.95 9.85 9.95
45 NYSE FRGE Tue, Apr 6, 2021 9.81 9.88 9.79 9.86
44 NYSE FRGE Mon, Apr 5, 2021 9.84 9.91 9.75 9.83
43 NYSE FRGE Thu, Apr 1, 2021 9.80 9.83 9.76 9.83
42 NYSE FRGE Wed, Mar 31, 2021 9.81 9.86 9.73 9.80
41 NYSE FRGE Tue, Mar 30, 2021 9.85 9.89 9.70 9.81
40 NYSE FRGE Mon, Mar 29, 2021 9.86 9.89 9.83 9.85
39 NYSE FRGE Fri, Mar 26, 2021 9.76 10.02 9.72 9.85
38 NYSE FRGE Thu, Mar 25, 2021 9.75 9.87 9.61 9.84
37 NYSE FRGE Wed, Mar 24, 2021 9.85 9.85 9.72 9.76
36 NYSE FRGE Tue, Mar 23, 2021 9.86 9.91 9.80 9.89
35 NYSE FRGE Mon, Mar 22, 2021 9.90 9.93 9.85 9.90
34 NYSE FRGE Fri, Mar 19, 2021 9.90 9.90 9.81 9.85
33 NYSE FRGE Thu, Mar 18, 2021 9.96 9.97 9.86 9.90
32 NYSE FRGE Wed, Mar 17, 2021 10.04 10.04 9.90 9.98
31 NYSE FRGE Tue, Mar 16, 2021 9.98 10.04 9.97 10.01
30 NYSE FRGE Mon, Mar 15, 2021 10.03 10.20 9.96 10.04
29 NYSE FRGE Fri, Mar 12, 2021 9.96 10.09 9.96 10.04
28 NYSE FRGE Thu, Mar 11, 2021 9.94 10.04 9.94 10.00
27 NYSE FRGE Wed, Mar 10, 2021 9.95 10.08 9.90 10.01
26 NYSE FRGE Tue, Mar 9, 2021 10.00 10.02 9.90 9.95
25 NYSE FRGE Mon, Mar 8, 2021 10.10 10.10 9.91 10.00
24 NYSE FRGE Fri, Mar 5, 2021 9.96 10.09 9.90 10.09
23 NYSE FRGE Thu, Mar 4, 2021 10.11 10.19 9.75 9.95
22 NYSE FRGE Wed, Mar 3, 2021 10.09 10.19 10.04 10.19
21 NYSE FRGE Tue, Mar 2, 2021 10.23 10.23 10.00 10.09
20 NYSE FRGE Mon, Mar 1, 2021 10.28 10.36 10.19 10.25
19 NYSE FRGE Fri, Feb 26, 2021 10.39 10.40 10.15 10.27
18 NYSE FRGE Thu, Feb 25, 2021 10.58 10.62 10.16 10.26
17 NYSE FRGE Wed, Feb 24, 2021 10.61 10.70 10.52 10.55
16 NYSE FRGE Tue, Feb 23, 2021 10.68 10.68 10.48 10.60
15 NYSE FRGE Mon, Feb 22, 2021 10.79 10.87 10.70 10.74
14 NYSE FRGE Fri, Feb 19, 2021 10.75 10.80 10.70 10.79
13 NYSE FRGE Thu, Feb 18, 2021 10.67 10.78 10.67 10.71
12 NYSE FRGE Wed, Feb 17, 2021 10.75 10.75 10.64 10.73
11 NYSE FRGE Tue, Feb 16, 2021 10.78 10.78 10.60 10.72
10 NYSE FRGE Fri, Feb 12, 2021 10.80 10.81 10.68 10.68
9 NYSE FRGE Thu, Feb 11, 2021 10.73 10.82 10.57 10.79
8 NYSE FRGE Wed, Feb 10, 2021 10.75 10.75 10.67 10.71
7 NYSE FRGE Tue, Feb 9, 2021 10.80 10.84 10.64 10.78
6 NYSE FRGE Mon, Feb 8, 2021 10.70 10.87 10.55 10.79
5 NYSE FRGE Fri, Feb 5, 2021 10.55 10.65 10.45 10.60
4 NYSE FRGE Thu, Feb 4, 2021 10.65 10.77 10.37 10.40
3 NYSE FRGE Wed, Feb 3, 2021 10.45 10.65 10.43 10.65
2 NYSE FRGE Tue, Feb 2, 2021 10.25 10.49 10.12 10.43
1 NYSE FRGE Mon, Feb 1, 2021 10.15 10.31 10.10 10.31
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024