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 (%)
Jul 29, 2022 5.320 5.410 4.990 5.340 357,579 -0.04(-0.74%)
Jul 28, 2022 5.450 5.490 5.120 5.380 179,807 -0.04(-0.74%)
Jul 27, 2022 5.380 5.480 5.200 5.420 183,162 +0.01(+0.18%)
Jul 26, 2022 5.600 5.670 5.400 5.410 293,702 -0.23(-4.08%)
Jul 25, 2022 5.790 5.800 5.550 5.640 170,324 -0.21(-3.59%)
Jul 22, 2022 5.990 6.030 5.640 5.850 274,684 -0.11(-1.85%)
Jul 21, 2022 6.080 6.110 5.840 5.960 220,894 -0.12(-1.97%)
Jul 20, 2022 6.080 6.429 5.970 6.080 418,362 +0.02(+0.33%)
Jul 19, 2022 5.880 6.080 5.770 6.060 314,402 +0.13(+2.19%)
Jul 18, 2022 6.380 6.440 5.890 5.930 400,600 -0.43(-6.76%)
Jul 15, 2022 5.870 6.630 5.760 6.360 519,986 +0.42(+7.07%)
Jul 14, 2022 6.070 6.197 5.720 5.940 357,965 -0.23(-3.73%)
Jul 13, 2022 6.800 6.920 6.155 6.170 417,131 -0.92(-12.98%)
Jul 12, 2022 7.250 7.360 7.025 7.090 327,481 -0.14(-1.94%)
Jul 11, 2022 7.840 8.050 7.110 7.230 417,193 -0.72(-9.06%)
Jul 08, 2022 8.500 8.500 7.950 7.950 485,307 -0.58(-6.80%)
Jul 07, 2022 8.790 9.080 8.421 8.530 485,027 -0.23(-2.63%)
Jul 06, 2022 10.34 10.40 8.700 8.760 585,455 -1.53(-14.87%)
Jul 05, 2022 9.950 10.36 9.845 10.29 249,246 -0.05(-0.48%)
Jul 01, 2022 10.41 10.53 10.31 10.34 309,507 -0.07(-0.67%)
Jun 30, 2022 10.54 10.87 10.26 10.41 473,018 -0.19(-1.79%)
Jun 29, 2022 11.32 11.32 10.55 10.60 538,338 -0.84(-7.34%)
Jun 28, 2022 11.13 11.45 10.73 11.44 388,380 +0.32(+2.88%)
Jun 27, 2022 10.93 11.20 10.80 11.12 326,228 +0.33(+3.06%)
Jun 24, 2022 11.12 11.52 10.75 10.79 512,997 -0.26(-2.35%)
Jun 23, 2022 11.51 11.71 10.89 11.05 750,837 -0.70(-5.96%)
Jun 22, 2022 11.70 11.87 11.18 11.75 389,574 -0.24(-2.00%)
Jun 21, 2022 12.01 12.20 11.78 11.99 904,002 -0.02(-0.17%)
Jun 17, 2022 11.80 12.04 11.74 12.01 7,660,434 +0.17(+1.44%)
Jun 16, 2022 11.29 11.94 11.29 11.84 1,956,010 +0.23(+1.98%)
Jun 15, 2022 10.37 11.85 10.30 11.61 1,514,647 +0.95(+8.91%)
Jun 14, 2022 10.57 10.79 10.01 10.66 679,632 +0.26(+2.50%)
Jun 13, 2022 10.00 10.44 9.770 10.40 611,237 -0.09(-0.86%)
Jun 10, 2022 10.18 10.93 9.390 10.49 1,181,536 -0.27(-2.51%)
Jun 09, 2022 11.86 11.93 9.610 10.76 3,033,539 -3.63(-25.23%)
Jun 08, 2022 14.40 14.79 13.90 14.39 721,719 -0.44(-2.97%)
Jun 07, 2022 14.20 15.50 13.80 14.83 1,054,367 +1.24(+9.12%)
Jun 06, 2022 17.87 18.68 13.35 13.59 1,842,032 -4.73(-25.82%)
Jun 03, 2022 18.24 18.70 17.26 18.32 731,535 -0.16(-0.87%)
Jun 02, 2022 19.85 20.40 18.40 18.48 844,757 -1.78(-8.79%)
Jun 01, 2022 19.38 21.24 18.82 20.26 1,379,259 +0.69(+3.53%)
May 31, 2022 17.48 19.99 17.48 19.57 1,182,430 +1.83(+10.32%)
May 27, 2022 17.75 18.69 17.32 17.74 497,720 -0.31(-1.72%)
May 26, 2022 17.35 18.65 17.12 18.05 446,715 +0.21(+1.18%)
May 25, 2022 18.39 18.96 17.11 17.84 517,845 -0.37(-2.03%)
May 24, 2022 20.19 20.45 17.51 18.21 1,082,531 -2.84(-13.49%)
May 23, 2022 18.51 22.62 18.50 21.05 2,185,562 +3.34(+18.86%)
May 20, 2022 21.44 22.45 17.26 17.71 731,702 -3.16(-15.14%)
May 19, 2022 19.86 22.03 19.86 20.87 758,118 -0.51(-2.39%)
May 18, 2022 20.50 22.03 19.51 21.38 618,368 -0.50(-2.29%)
May 17, 2022 17.90 22.96 17.90 21.88 1,874,790 +4.39(+25.10%)
May 16, 2022 27.16 27.85 17.10 17.49 1,116,299 -10.60(-37.74%)
May 13, 2022 27.26 29.11 26.96 28.09 699,545 +0.04(+0.14%)
May 12, 2022 23.50 29.29 20.88 28.05 1,040,468 +3.19(+12.83%)
May 11, 2022 24.60 25.54 23.02 24.86 556,713 -0.27(-1.07%)
May 10, 2022 25.17 26.48 22.02 25.13 1,138,053 +1.54(+6.53%)
May 09, 2022 31.04 31.04 22.31 23.59 1,450,622 -8.99(-27.59%)
May 06, 2022 25.92 32.58 25.11 32.58 1,722,326 +5.58(+20.67%)
May 05, 2022 33.50 34.77 23.93 27.00 2,076,557 -7.67(-22.12%)
May 04, 2022 28.30 34.77 25.65 34.67 3,572,368 +6.35(+22.42%)
May 03, 2022 25.80 29.72 23.01 28.32 2,785,488 +1.04(+3.81%)
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.