Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FRGE )

1.710 -0.010 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 28, 2023 1.380 1.400 1.320 1.340 219,211 -0.05(-3.60%)
Apr 27, 2023 1.320 1.420 1.320 1.390 196,354 +0.06(+4.51%)
Apr 26, 2023 1.350 1.400 1.320 1.330 136,811 -0.04(-2.92%)
Apr 25, 2023 1.460 1.460 1.370 1.370 230,318 -0.09(-6.16%)
Apr 24, 2023 1.500 1.500 1.420 1.460 110,079 -0.02(-1.35%)
Apr 21, 2023 1.470 1.485 1.401 1.480 92,178 +0.01(+0.68%)
Apr 20, 2023 1.500 1.540 1.450 1.470 187,220 -0.03(-2.00%)
Apr 19, 2023 1.590 1.630 1.470 1.500 280,190 -0.08(-5.06%)
Apr 18, 2023 1.710 1.710 1.550 1.580 232,317 -0.08(-4.82%)
Apr 17, 2023 1.690 1.740 1.635 1.660 196,895 -0.02(-1.19%)
Apr 14, 2023 1.740 1.820 1.650 1.680 303,539 -0.04(-2.33%)
Apr 13, 2023 1.630 1.740 1.630 1.720 158,914 +0.07(+4.24%)
Apr 12, 2023 1.650 1.690 1.620 1.650 180,532 +0.02(+1.23%)
Apr 11, 2023 1.700 1.750 1.600 1.630 365,778 -0.07(-4.12%)
Apr 10, 2023 1.660 1.720 1.612 1.700 239,710 +0.11(+6.92%)
Apr 06, 2023 1.600 1.680 1.580 1.590 389,770 -0.01(-0.63%)
Apr 05, 2023 1.690 1.750 1.600 1.600 204,357 -0.10(-5.88%)
Apr 04, 2023 1.650 1.750 1.600 1.700 286,395 +0.12(+7.59%)
Apr 03, 2023 1.790 1.800 1.550 1.580 368,101 -0.17(-9.71%)
Mar 31, 2023 1.640 1.750 1.571 1.750 185,326 +0.16(+10.06%)
Mar 30, 2023 1.620 1.690 1.580 1.590 285,019 +0.02(+1.27%)
Mar 29, 2023 1.630 1.640 1.550 1.570 325,375 -0.02(-1.26%)
Mar 28, 2023 1.610 1.630 1.541 1.590 149,642 -0.02(-1.24%)
Mar 27, 2023 1.650 1.660 1.600 1.610 71,991 -0.02(-1.23%)
Mar 24, 2023 1.610 1.640 1.520 1.630 219,132 +0.00(+0.00%)
Mar 23, 2023 1.650 1.730 1.630 1.630 275,324 -0.05(-2.98%)
Mar 22, 2023 1.760 1.760 1.630 1.680 175,098 -0.07(-4.00%)
Mar 21, 2023 1.700 1.750 1.630 1.750 242,132 +0.10(+6.06%)
Mar 20, 2023 1.620 1.730 1.619 1.650 164,073 +0.02(+1.23%)
Mar 17, 2023 1.690 1.705 1.600 1.630 229,803 -0.06(-3.55%)
Mar 16, 2023 1.620 1.741 1.620 1.690 240,837 +0.04(+2.42%)
Mar 15, 2023 1.690 1.705 1.620 1.650 157,340 -0.05(-2.94%)
Mar 14, 2023 1.660 1.790 1.630 1.700 278,595 +0.09(+5.59%)
Mar 13, 2023 1.600 1.715 1.590 1.610 140,129 -0.05(-3.01%)
Mar 10, 2023 1.790 1.840 1.590 1.660 645,635 -0.14(-7.78%)
Mar 09, 2023 1.820 1.940 1.740 1.800 393,177 -0.04(-2.17%)
Mar 08, 2023 1.830 1.870 1.750 1.840 195,201 +0.05(+2.79%)
Mar 07, 2023 1.720 1.820 1.702 1.790 74,964 +0.04(+2.29%)
Mar 06, 2023 1.860 1.870 1.720 1.750 140,018 -0.01(-0.57%)
Mar 03, 2023 1.740 1.770 1.680 1.760 168,157 +0.06(+3.53%)
Mar 02, 2023 1.730 1.807 1.650 1.700 124,839 -0.09(-5.03%)
Mar 01, 2023 1.840 1.980 1.710 1.790 339,344 -0.01(-0.56%)
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%)
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.